Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00002713 | $0.00002742 | $0.00002712 | $0.00002740 | $0.9821 | $1,827.83 |
| 2016-05-02 | $0.00002742 | $0.00003463 | $0.00001168 | $0.00003172 | $19.79 | $2,115.90 |
| 2016-05-03 | $0.00003173 | $0.00003445 | $0.00002277 | $0.00002540 | $2.66 | $1,694.48 |
| 2016-05-04 | $0.00002540 | $0.00003194 | $0.00002225 | $0.00003058 | $2.68 | $2,039.97 |
| 2016-05-05 | $0.00003058 | $0.00003271 | $0.00002471 | $0.00002471 | $0.2135 | $1,648.29 |
| 2016-05-06 | $0.00002471 | $0.00003018 | $0.00002468 | $0.00003007 | $13.06 | $2,005.62 |
| 2016-05-07 | $0.00003006 | $0.00003567 | $0.00002778 | $0.00003560 | $1.29 | $2,374.38 |
| 2016-05-08 | $0.00003558 | $0.00003623 | $0.00002367 | $0.00002371 | $0.1659 | $1,581.48 |
| 2016-05-09 | $0.00002371 | $0.00003435 | $0.00002364 | $0.00002687 | $0.9624 | $1,792.39 |
| 2016-05-10 | $0.00002686 | $0.00003546 | $0.00002686 | $0.00002748 | $2.35 | $1,832.84 |
| 2016-05-11 | $0.00002749 | $0.00004056 | $0.00002749 | $0.00003953 | $13.01 | $2,636.96 |
| 2016-05-12 | $0.00003954 | $0.00004087 | $0.00002715 | $0.00002717 | $0.4926 | $1,812.51 |
| 2016-05-13 | $0.00002717 | $0.00003183 | $0.00002717 | $0.00003069 | $0.9233 | $2,046.97 |
| 2016-05-14 | $0.00003069 | $0.00003637 | $0.00002415 | $0.00002415 | $4.39 | $1,610.73 |
| 2016-05-15 | $0.00002414 | $0.00003650 | $0.00002300 | $0.00003547 | $0.5512 | $2,365.92 |
| 2016-05-16 | $0.00003546 | $0.00004045 | $0.00002771 | $0.00004036 | $3.94 | $2,692.08 |
| 2016-05-17 | $0.00004035 | $0.00004064 | $0.00002713 | $0.00003852 | $2.54 | $2,569.41 |
| 2016-05-18 | $0.00003852 | $0.00004059 | $0.00003820 | $0.00004047 | $9.78 | $2,699.18 |
| 2016-05-19 | $0.00004046 | $0.00004057 | $0.00002791 | $0.00003187 | $0.2807 | $2,125.83 |
| 2016-05-20 | $0.00003178 | $0.00003792 | $0.00002665 | $0.00003092 | $3.91 | $2,062.67 |
| 2016-05-21 | $0.00003094 | $0.00003962 | $0.00002654 | $0.00003187 | $0.3538 | $2,125.66 |
| 2016-05-22 | $0.00003187 | $0.00003648 | $0.00002836 | $0.00003642 | $0.2224 | $2,429.10 |
| 2016-05-23 | $0.00003633 | $0.00003634 | $0.00002862 | $0.00003103 | $0.4558 | $2,069.92 |
| 2016-05-24 | $0.00003102 | $0.00003626 | $0.00002895 | $0.00002995 | $1.01 | $1,997.86 |
| 2016-05-25 | $0.00002993 | $0.00003166 | $0.00002981 | $0.00003138 | $0.1591 | $2,092.85 |
| 2016-05-26 | $0.00003138 | $0.00004098 | $0.00002866 | $0.00003666 | $5.92 | $2,444.93 |
| 2016-05-27 | $0.00003666 | $0.00003812 | $0.00003090 | $0.00003739 | $8.25 | $2,493.61 |
| 2016-05-28 | $0.00003736 | $0.00003975 | $0.00002986 | $0.00003711 | $21.68 | $2,475.42 |
| 2016-05-29 | $0.00003707 | $0.00003876 | $0.00003582 | $0.00003677 | $2.49 | $5,400.54 |
| 2016-05-30 | $0.00003682 | $0.00004892 | $0.00003193 | $0.00004811 | $13.61 | $7,065.87 |
| 2016-05-31 | $0.00004804 | $0.00005376 | $0.00004675 | $0.00004772 | $23.99 | $7,008.09 |