Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00003122 | $0.00003558 | $0.00003018 | $0.00003019 | $1.94 | $4,433.35 |
| 2016-08-02 | $0.00003020 | $0.00003329 | $0.00002755 | $0.00002810 | $1.78 | $4,126.75 |
| 2016-08-03 | $0.00002817 | $0.00003337 | $0.00002712 | $0.00003322 | $2.93 | $4,878.27 |
| 2016-08-04 | $0.00003321 | $0.00003379 | $0.00002745 | $0.00003355 | $0.1530 | $4,926.73 |
| 2016-08-05 | $0.00003355 | $0.00003373 | $0.00002738 | $0.00002762 | $1.45 | $4,055.84 |
| 2016-08-06 | $0.00002762 | $0.00004025 | $0.00002638 | $0.00002755 | $4.72 | $4,046.58 |
| 2016-08-07 | $0.00002755 | $0.00002979 | $0.00002727 | $0.00002864 | $1.25 | $4,205.67 |
| 2016-08-08 | $0.00002863 | $0.00002958 | $0.00002844 | $0.00002948 | $1.09 | $4,328.84 |
| 2016-08-09 | $0.00002947 | $0.00002948 | $0.00002829 | $0.00002867 | $1.78 | $4,209.78 |
| 2016-08-10 | $0.00002851 | $0.00004675 | $0.00002843 | $0.00003545 | $2.25 | $5,205.37 |
| 2016-08-11 | $0.00003547 | $0.00003815 | $0.00002595 | $0.00003254 | $5.23 | $4,777.92 |
| 2016-08-12 | $0.00003252 | $0.00004650 | $0.00002830 | $0.00004633 | $17.35 | $6,804.16 |
| 2016-08-13 | $0.00004634 | $0.00004634 | $0.00004039 | $0.00004398 | $21.29 | $6,457.97 |
| 2016-08-14 | $0.00004398 | $0.00005159 | $0.00004398 | $0.00004564 | $73.34 | $6,702.08 |
| 2016-08-15 | $0.00004565 | $0.00004573 | $0.00004475 | $0.00004522 | $2.63 | $6,640.19 |
| 2016-08-16 | $0.00004529 | $0.00005209 | $0.00004524 | $0.00005169 | $28.89 | $7,591.17 |
| 2016-08-17 | $0.00005210 | $0.00005219 | $0.00004548 | $0.00005066 | $2.64 | $7,439.77 |
| 2016-08-18 | $0.00005066 | $0.00005093 | $0.00004537 | $0.00004550 | $1.95 | $6,682.08 |
| 2016-08-19 | $0.00004551 | $0.00004619 | $0.00004533 | $0.00004601 | $24.59 | $6,757.32 |
| 2016-08-20 | $0.00004601 | $0.00004647 | $0.00004555 | $0.00004573 | $2.38 | $6,715.30 |
| 2016-08-21 | $0.00004573 | $0.00005088 | $0.00004566 | $0.00004631 | $3.89 | $6,800.29 |
| 2016-08-22 | $0.00004634 | $0.00005738 | $0.00004115 | $0.00004217 | $8.71 | $6,193.10 |
| 2016-08-23 | $0.00004217 | $0.00004938 | $0.00004213 | $0.00004252 | $4.13 | $6,243.60 |
| 2016-08-24 | $0.00004251 | $0.00004382 | $0.00003932 | $0.00004382 | $1.82 | $6,434.81 |
| 2016-08-25 | $0.00004382 | $0.00004742 | $0.00004045 | $0.00004045 | $2.42 | $5,939.98 |
| 2016-08-26 | $0.00004044 | $0.00004064 | $0.00004038 | $0.00004057 | $5.10 | $5,958.02 |
| 2016-08-27 | $0.00004058 | $0.00004059 | $0.00003973 | $0.00003984 | $8.30 | $5,850.11 |
| 2016-08-28 | $0.00003982 | $0.00004018 | $0.00003981 | $0.00004015 | $2.32 | $5,895.79 |
| 2016-08-29 | $0.00004015 | $0.00004588 | $0.00004012 | $0.00004016 | $2.13 | $5,897.23 |
| 2016-08-30 | $0.00004016 | $0.00004048 | $0.00003967 | $0.00003968 | $1.92 | $5,827.07 |
| 2016-08-31 | $0.00003969 | $0.00003971 | $0.00003432 | $0.00003451 | $2.06 | $5,068.55 |