Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00002198 | $0.00002267 | $0.00001595 | $0.00001951 | $13.38 | $1,301.29 |
| 2015-11-02 | $0.00001949 | $0.00002365 | $0.00001937 | $0.00002164 | $0.5665 | $1,443.23 |
| 2015-11-03 | $0.00002167 | $0.00003415 | $0.00002146 | $0.00003021 | $1.46 | $2,015.04 |
| 2015-11-04 | $0.00003038 | $0.00003346 | $0.00002358 | $0.00002488 | $0.3603 | $1,659.36 |
| 2015-11-05 | $0.00002501 | $0.00003037 | $0.00002151 | $0.00002182 | $6.80 | $1,455.22 |
| 2015-11-06 | $0.00002176 | $0.00002266 | $0.00001903 | $0.00002243 | $0.2153 | $1,496.18 |
| 2015-11-07 | $0.00002247 | $0.00003105 | $0.00002235 | $0.00003083 | $0.4533 | $2,056.15 |
| 2015-11-08 | $0.00003079 | $0.00003096 | $0.00002346 | $0.00002458 | $1.86 | $1,639.75 |
| 2015-11-09 | $0.00002465 | $0.00002697 | $0.00002253 | $0.00002288 | $1.34 | $1,526.11 |
| 2015-11-10 | $0.00002282 | $0.00002288 | $0.00001975 | $0.00002020 | $1.50 | $1,347.20 |
| 2015-11-11 | $0.00002021 | $0.00002044 | $0.00001806 | $0.00001924 | $0.4953 | $1,283.63 |
| 2015-11-12 | $0.00001925 | $0.00002416 | $0.00001925 | $0.00002371 | $6.74 | $1,581.34 |
| 2015-11-13 | $0.00002366 | $0.00002385 | $0.00002279 | $0.00002331 | $1.01 | $1,554.99 |
| 2015-11-14 | $0.00002335 | $0.00002689 | $0.00002298 | $0.00002328 | $3.84 | $1,553.07 |
| 2015-11-15 | $0.00002329 | $0.00003057 | $0.00001622 | $0.00001867 | $64.98 | $1,245.35 |
| 2015-11-16 | $0.00001869 | $0.00002906 | $0.00001862 | $0.00002645 | $3.77 | $1,764.52 |
| 2015-11-17 | $0.00002646 | $0.00002707 | $0.00002637 | $0.00002674 | $4.17 | $1,783.59 |
| 2015-11-18 | $0.00002675 | $0.00003353 | $0.00002642 | $0.00002675 | $16.12 | $1,784.41 |
| 2015-11-19 | $0.00002677 | $0.00002683 | $0.00002602 | $0.00002608 | $3.60 | $1,739.80 |
| 2015-11-20 | $0.00002609 | $0.00003168 | $0.00002498 | $0.00002643 | $2.46 | $1,762.99 |
| 2015-11-21 | $0.00002638 | $0.00003327 | $0.00002620 | $0.00002800 | $1.91 | $1,867.49 |
| 2015-11-22 | $0.00002802 | $0.00003553 | $0.00002382 | $0.00002594 | $1.56 | $1,730.05 |
| 2015-11-23 | $0.00002596 | $0.00003563 | $0.00002570 | $0.00003516 | $9.03 | $2,345.06 |
| 2015-11-24 | $0.00003516 | $0.00003662 | $0.00003279 | $0.00003374 | $9.61 | $2,250.45 |
| 2015-11-25 | $0.00003374 | $0.00005793 | $0.00003355 | $0.00005543 | $3.43 | $3,696.98 |
| 2015-11-26 | $0.00005542 | $0.00005580 | $0.00003236 | $0.00003907 | $2.13 | $2,605.66 |
| 2015-11-27 | $0.00003880 | $0.00004395 | $0.00003827 | $0.00003924 | $4.03 | $2,617.51 |
| 2015-11-28 | $0.00003920 | $0.00003937 | $0.00003856 | $0.00003926 | $1.57 | $2,618.49 |
| 2015-11-29 | $0.00003931 | $0.00004794 | $0.00003929 | $0.00004086 | $0.5400 | $2,725.09 |
| 2015-11-30 | $0.00004084 | $0.00004206 | $0.00004074 | $0.00004151 | $1.78 | $2,768.44 |