Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00002280 | $0.00002287 | $0.00001840 | $0.00001865 | $8.81 | $1,243.90 |
| 2016-02-02 | $0.00001866 | $0.00002165 | $0.00001865 | $0.00001874 | $2.51 | $1,249.63 |
| 2016-02-03 | $0.00001874 | $0.00002564 | $0.00001844 | $0.00001850 | $4.04 | $1,234.27 |
| 2016-02-04 | $0.00001850 | $0.00001958 | $0.00001850 | $0.00001948 | $5.21 | $1,299.27 |
| 2016-02-05 | $0.00001948 | $0.00002694 | $0.00001930 | $0.00001939 | $1.46 | $1,293.44 |
| 2016-02-06 | $0.00001942 | $0.00002247 | $0.00001152 | $0.00001593 | $9.55 | $1,062.23 |
| 2016-02-07 | $0.00001593 | $0.00002984 | $0.00001488 | $0.00001494 | $10.00 | $996.68 |
| 2016-02-08 | $0.00001494 | $0.00005978 | $0.00001494 | $0.00004182 | $163.94 | $2,789.69 |
| 2016-02-09 | $0.00004183 | $0.00004277 | $0.00004131 | $0.00004137 | $3.37 | $2,759.22 |
| 2016-02-10 | $0.00004136 | $0.00004288 | $0.00003922 | $0.00003960 | $8.61 | $2,641.03 |
| 2016-02-11 | $0.00003960 | $0.00004322 | $0.00003697 | $0.00004026 | $4.57 | $2,685.42 |
| 2016-02-12 | $0.00004027 | $0.00005158 | $0.00004020 | $0.00005158 | $6.03 | $3,440.22 |
| 2016-02-13 | $0.00005159 | $0.00005196 | $0.00004252 | $0.00004385 | $7.05 | $2,924.90 |
| 2016-02-14 | $0.00004397 | $0.00004528 | $0.00004017 | $0.00004078 | $3.21 | $2,719.88 |
| 2016-02-15 | $0.00004079 | $0.00004110 | $0.00003978 | $0.00004004 | $2.73 | $2,670.80 |
| 2016-02-16 | $0.00004002 | $0.00004424 | $0.00004002 | $0.00004075 | $2.12 | $2,718.17 |
| 2016-02-17 | $0.00004075 | $0.00004852 | $0.00003331 | $0.00004134 | $5.68 | $2,757.38 |
| 2016-02-18 | $0.00004134 | $0.00004218 | $0.00003800 | $0.00003816 | $3.15 | $2,545.15 |
| 2016-02-19 | $0.00003817 | $0.00003826 | $0.00003756 | $0.00003787 | $1.21 | $2,526.19 |
| 2016-02-20 | $0.00003787 | $0.00003874 | $0.00003526 | $0.00003666 | $3.92 | $2,444.92 |
| 2016-02-21 | $0.00003657 | $0.00004737 | $0.00003303 | $0.00003856 | $2.36 | $2,571.61 |
| 2016-02-22 | $0.00003857 | $0.00004388 | $0.00003803 | $0.00004347 | $5.18 | $2,899.34 |
| 2016-02-23 | $0.00004353 | $0.00004975 | $0.00004007 | $0.00004960 | $25.92 | $3,308.36 |
| 2016-02-24 | $0.00004963 | $0.00005106 | $0.00004130 | $0.00004250 | $7.22 | $2,834.76 |
| 2016-02-25 | $0.00004249 | $0.00004276 | $0.00004183 | $0.00004194 | $1.51 | $2,797.71 |
| 2016-02-26 | $0.00004194 | $0.00006325 | $0.00003775 | $0.00006325 | $7.10 | $4,218.97 |
| 2016-02-27 | $0.00006342 | $0.00006477 | $0.00004266 | $0.00004527 | $4.84 | $3,019.26 |
| 2016-02-28 | $0.00004526 | $0.00004526 | $0.00004175 | $0.00004336 | $2.11 | $2,891.79 |
| 2016-02-29 | $0.00004335 | $0.00004389 | $0.00004012 | $0.00004016 | $5.45 | $2,678.99 |