Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00003137 | $0.00004157 | $0.00002911 | $0.00002926 | $3.23 | $1,951.67 |
| 2016-04-02 | $0.00002927 | $0.00003962 | $0.00002927 | $0.00003949 | $3.62 | $2,633.83 |
| 2016-04-03 | $0.00003947 | $0.00004591 | $0.00003007 | $0.00003007 | $8.62 | $2,005.86 |
| 2016-04-04 | $0.00003008 | $0.00004643 | $0.00002947 | $0.00004215 | $60.24 | $2,811.11 |
| 2016-04-05 | $0.00004214 | $0.00005916 | $0.00004050 | $0.00004054 | $30.24 | $2,704.30 |
| 2016-04-06 | $0.00004056 | $0.00004236 | $0.00003935 | $0.00004212 | $2.10 | $2,809.26 |
| 2016-04-07 | $0.00004213 | $0.00004620 | $0.00004189 | $0.00004214 | $1.21 | $2,810.93 |
| 2016-04-08 | $0.00004215 | $0.00004530 | $0.00003776 | $0.00003782 | $7.87 | $2,522.47 |
| 2016-04-09 | $0.00003783 | $0.00004137 | $0.00003748 | $0.00004136 | $4.95 | $2,758.62 |
| 2016-04-10 | $0.00004137 | $0.00004426 | $0.00004110 | $0.00004111 | $3.13 | $2,741.86 |
| 2016-04-11 | $0.00004111 | $0.00004396 | $0.00003521 | $0.00003522 | $4.80 | $2,349.25 |
| 2016-04-12 | $0.00003523 | $0.00003842 | $0.00003523 | $0.00003826 | $2.47 | $2,551.63 |
| 2016-04-13 | $0.00003824 | $0.00004197 | $0.00003802 | $0.00003811 | $1.58 | $2,541.92 |
| 2016-04-14 | $0.00003811 | $0.00004660 | $0.00003804 | $0.00004550 | $7.11 | $3,035.14 |
| 2016-04-15 | $0.00004552 | $0.00004728 | $0.00004254 | $0.00004529 | $3.97 | $3,020.88 |
| 2016-04-16 | $0.00004529 | $0.00004692 | $0.00002290 | $0.00003961 | $69.78 | $2,642.17 |
| 2016-04-17 | $0.00003963 | $0.00005114 | $0.00003932 | $0.00005109 | $5.69 | $3,407.69 |
| 2016-04-18 | $0.00005110 | $0.00005129 | $0.00004262 | $0.00004454 | $0.8838 | $2,971.01 |
| 2016-04-19 | $0.00004455 | $0.00004729 | $0.00004289 | $0.00004723 | $5.18 | $3,150.31 |
| 2016-04-20 | $0.00004723 | $0.00004730 | $0.00004225 | $0.00004461 | $3.16 | $2,975.66 |
| 2016-04-21 | $0.00004460 | $0.00004864 | $0.00004214 | $0.00004223 | $2.83 | $2,816.59 |
| 2016-04-22 | $0.00004224 | $0.00004846 | $0.00003006 | $0.00004406 | $100.77 | $2,938.61 |
| 2016-04-23 | $0.00004406 | $0.00004807 | $0.00003074 | $0.00004469 | $25.75 | $2,980.94 |
| 2016-04-24 | $0.00004471 | $0.00004501 | $0.00003205 | $0.00003217 | $1.23 | $2,145.97 |
| 2016-04-25 | $0.00003217 | $0.00003349 | $0.00002874 | $0.00002874 | $3.48 | $1,917.20 |
| 2016-04-26 | $0.00002869 | $0.00004150 | $0.00002869 | $0.00003263 | $2.08 | $2,176.15 |
| 2016-04-27 | $0.00003262 | $0.00003808 | $0.00003254 | $0.00003718 | $2.87 | $2,480.02 |
| 2016-04-28 | $0.00003723 | $0.00004031 | $0.00003312 | $0.00003314 | $0.9835 | $2,210.69 |
| 2016-04-29 | $0.00003311 | $0.00003317 | $0.00003143 | $0.00003155 | $49.96 | $2,104.07 |
| 2016-04-30 | $0.00003154 | $0.00003164 | $0.00002691 | $0.00002713 | $1.24 | $1,809.51 |