Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00004705 | $0.00005059 | $0.00004072 | $0.00004095 | $10.23 | $6,013.23 |
| 2016-07-02 | $0.00004097 | $0.00004964 | $0.00003300 | $0.00004454 | $28.15 | $6,541.12 |
| 2016-07-03 | $0.00004457 | $0.00004844 | $0.00002998 | $0.00003043 | $7.79 | $4,468.32 |
| 2016-07-04 | $0.00003049 | $0.00006061 | $0.00003010 | $0.00005530 | $36.27 | $8,121.44 |
| 2016-07-05 | $0.00005420 | $0.00005420 | $0.00004588 | $0.00004751 | $1.29 | $6,977.16 |
| 2016-07-06 | $0.00004749 | $0.00004800 | $0.00004634 | $0.00004751 | $0.6901 | $6,976.53 |
| 2016-07-07 | $0.00004754 | $0.00004793 | $0.00004131 | $0.00004318 | $0.7047 | $6,341.22 |
| 2016-07-08 | $0.00004324 | $0.00004591 | $0.00004316 | $0.00004591 | $1.66 | $6,742.09 |
| 2016-07-09 | $0.00004590 | $0.00005271 | $0.00004449 | $0.00005128 | $0.7061 | $7,530.08 |
| 2016-07-10 | $0.00005128 | $0.00005128 | $0.00004426 | $0.00004501 | $1.46 | $6,609.64 |
| 2016-07-11 | $0.00004610 | $0.00004676 | $0.00004517 | $0.00004557 | $1.45 | $6,691.64 |
| 2016-07-12 | $0.00004558 | $0.00004692 | $0.00003904 | $0.00003963 | $5.83 | $5,820.56 |
| 2016-07-13 | $0.00003963 | $0.00005065 | $0.00003943 | $0.00005003 | $3.56 | $7,347.41 |
| 2016-07-14 | $0.00004999 | $0.00005003 | $0.00003942 | $0.00003947 | $1.31 | $5,795.95 |
| 2016-07-15 | $0.00003948 | $0.00004609 | $0.00003948 | $0.00003979 | $2.05 | $5,843.78 |
| 2016-07-16 | $0.00003976 | $0.00004469 | $0.00003952 | $0.00004469 | $1.83 | $6,563.13 |
| 2016-07-17 | $0.00004459 | $0.00004472 | $0.00003722 | $0.00004071 | $2.76 | $5,977.87 |
| 2016-07-18 | $0.00004074 | $0.00004612 | $0.00003927 | $0.00004034 | $1.65 | $5,923.45 |
| 2016-07-19 | $0.00004032 | $0.00004194 | $0.00003991 | $0.00004014 | $1.89 | $5,895.09 |
| 2016-07-20 | $0.00004014 | $0.00004605 | $0.00003821 | $0.00004605 | $26.72 | $6,762.60 |
| 2016-07-21 | $0.00004605 | $0.00004605 | $0.00003310 | $0.00003592 | $9.64 | $5,275.55 |
| 2016-07-22 | $0.00003599 | $0.00004268 | $0.00003232 | $0.00003251 | $1.85 | $4,774.60 |
| 2016-07-23 | $0.00003251 | $0.00003894 | $0.00003250 | $0.00003684 | $1.73 | $5,410.32 |
| 2016-07-24 | $0.00003684 | $0.00003887 | $0.00003261 | $0.00003879 | $3.94 | $5,696.45 |
| 2016-07-25 | $0.00003879 | $0.00003883 | $0.00003267 | $0.00003814 | $6.60 | $5,601.17 |
| 2016-07-26 | $0.00003815 | $0.00004239 | $0.00003231 | $0.00003260 | $6.80 | $4,787.99 |
| 2016-07-27 | $0.00003259 | $0.00004444 | $0.00003257 | $0.00003432 | $3.87 | $5,039.95 |
| 2016-07-28 | $0.00003426 | $0.00005533 | $0.00003255 | $0.00004896 | $7.00 | $7,189.44 |
| 2016-07-29 | $0.00004895 | $0.00004903 | $0.00003278 | $0.00003283 | $1.46 | $4,821.90 |
| 2016-07-30 | $0.00003284 | $0.00006345 | $0.00003271 | $0.00003274 | $6.77 | $4,808.26 |
| 2016-07-31 | $0.00003274 | $0.00003651 | $0.00003124 | $0.00003124 | $2.99 | $4,587.73 |