Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00004013 | $0.00004351 | $0.00003833 | $0.00004351 | $1.72 | $2,902.11 |
| 2016-03-02 | $0.00004351 | $0.00004353 | $0.00003812 | $0.00003812 | $3.24 | $2,542.87 |
| 2016-03-03 | $0.00003807 | $0.00003853 | $0.00003774 | $0.00003844 | $1.04 | $2,563.95 |
| 2016-03-04 | $0.00003845 | $0.00007359 | $0.00003845 | $0.00006658 | $11.89 | $4,440.87 |
| 2016-03-05 | $0.00006652 | $0.00006652 | $0.00003274 | $0.00003275 | $0.3401 | $2,184.73 |
| 2016-03-06 | $0.00003273 | $0.00006525 | $0.00002637 | $0.00003701 | $8.20 | $2,468.56 |
| 2016-03-07 | $0.00003702 | $0.00003744 | $0.00003051 | $0.00003544 | $0.7149 | $2,363.92 |
| 2016-03-08 | $0.00003542 | $0.00004526 | $0.00003282 | $0.00003313 | $3.81 | $2,209.77 |
| 2016-03-09 | $0.00003312 | $0.00004160 | $0.00003301 | $0.00003760 | $1.55 | $2,508.09 |
| 2016-03-10 | $0.00003761 | $0.00004168 | $0.00003333 | $0.00003337 | $1.58 | $2,225.66 |
| 2016-03-11 | $0.00003337 | $0.00004395 | $0.00003336 | $0.00004041 | $1.96 | $2,695.42 |
| 2016-03-12 | $0.00004043 | $0.00004051 | $0.00003312 | $0.00003312 | $4.69 | $2,209.04 |
| 2016-03-13 | $0.00003310 | $0.00003886 | $0.00003297 | $0.00003748 | $2.18 | $2,500.24 |
| 2016-03-14 | $0.00003748 | $0.00004423 | $0.00003428 | $0.00003658 | $3.02 | $2,439.73 |
| 2016-03-15 | $0.00003658 | $0.00004128 | $0.00003656 | $0.00003689 | $2.47 | $2,460.36 |
| 2016-03-16 | $0.00003690 | $0.00003836 | $0.00003332 | $0.00003336 | $2.09 | $2,225.29 |
| 2016-03-17 | $0.00003336 | $0.00004452 | $0.00003320 | $0.00003324 | $2.13 | $2,216.80 |
| 2016-03-18 | $0.00003323 | $0.00003355 | $0.00003249 | $0.00003277 | $3.29 | $2,185.81 |
| 2016-03-19 | $0.00003276 | $0.00004438 | $0.00003258 | $0.00003284 | $1.22 | $2,190.52 |
| 2016-03-20 | $0.00003284 | $0.00004420 | $0.00003283 | $0.00003300 | $2.60 | $2,200.94 |
| 2016-03-21 | $0.00003298 | $0.00003384 | $0.00003259 | $0.00003376 | $2.21 | $2,251.54 |
| 2016-03-22 | $0.00003376 | $0.00004436 | $0.00003303 | $0.00003331 | $1.85 | $2,221.47 |
| 2016-03-23 | $0.00003331 | $0.00004387 | $0.00003329 | $0.00003411 | $4.99 | $2,275.16 |
| 2016-03-24 | $0.00003411 | $0.00003745 | $0.00003306 | $0.00003306 | $1.84 | $2,205.08 |
| 2016-03-25 | $0.00003307 | $0.00004829 | $0.00003209 | $0.00003248 | $2.34 | $2,166.69 |
| 2016-03-26 | $0.00003248 | $0.00004071 | $0.00002944 | $0.00003223 | $4.48 | $2,149.52 |
| 2016-03-27 | $0.00003520 | $0.00003677 | $0.00003240 | $0.00003677 | $1.52 | $2,452.44 |
| 2016-03-28 | $0.00003675 | $0.00003816 | $0.00003267 | $0.00003808 | $0.7589 | $2,539.65 |
| 2016-03-29 | $0.00003809 | $0.00004521 | $0.00002889 | $0.00004516 | $8.54 | $3,011.94 |
| 2016-03-30 | $0.00003153 | $0.00004115 | $0.00003026 | $0.00003034 | $6.43 | $2,023.69 |
| 2016-03-31 | $0.00003032 | $0.00003142 | $0.00002906 | $0.00003137 | $0.5313 | $2,092.47 |