Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00003452 | $0.00003457 | $0.00003431 | $0.00003434 | $1.55 | $5,042.52 |
| 2016-09-02 | $0.00003434 | $0.00003454 | $0.00003425 | $0.00003453 | $4.17 | $5,071.25 |
| 2016-09-03 | $0.00003453 | $0.00003597 | $0.00003444 | $0.00003588 | $1.15 | $5,268.43 |
| 2016-09-04 | $0.00003589 | $0.00005937 | $0.00003281 | $0.00003405 | $12.03 | $4,999.98 |
| 2016-09-05 | $0.00003405 | $0.00003646 | $0.00003308 | $0.00003639 | $1.82 | $5,344.37 |
| 2016-09-06 | $0.00003640 | $0.00003665 | $0.00003631 | $0.00003662 | $1.69 | $5,378.38 |
| 2016-09-07 | $0.00003663 | $0.00003687 | $0.00003651 | $0.00003687 | $0.6129 | $5,414.93 |
| 2016-09-08 | $0.00003687 | $0.00003688 | $0.00003069 | $0.00003132 | $1.45 | $4,599.74 |
| 2016-09-09 | $0.00003132 | $0.00005549 | $0.00003103 | $0.00005544 | $3.99 | $8,141.66 |
| 2016-09-10 | $0.00005543 | $0.00005546 | $0.00003112 | $0.00004069 | $4.68 | $5,975.32 |
| 2016-09-11 | $0.00004069 | $0.00004070 | $0.00003607 | $0.00003643 | $1.86 | $5,349.46 |
| 2016-09-12 | $0.00003644 | $0.00005454 | $0.00003085 | $0.00004939 | $10.54 | $7,253.00 |
| 2016-09-13 | $0.00004940 | $0.00004940 | $0.00003650 | $0.00003654 | $1.17 | $5,366.79 |
| 2016-09-14 | $0.00003655 | $0.00003864 | $0.00003053 | $0.00003054 | $1.64 | $4,484.61 |
| 2016-09-15 | $0.00003053 | $0.00004858 | $0.00003046 | $0.00004265 | $5.31 | $6,263.28 |
| 2016-09-16 | $0.00004264 | $0.00004274 | $0.00003645 | $0.00003652 | $1.83 | $5,363.09 |
| 2016-09-17 | $0.00003648 | $0.00004206 | $0.00003630 | $0.00003632 | $2.67 | $5,333.22 |
| 2016-09-18 | $0.00003631 | $0.00004361 | $0.00003631 | $0.00004361 | $3.87 | $6,403.82 |
| 2016-09-19 | $0.00004360 | $0.00004362 | $0.00003074 | $0.00003542 | $2.35 | $5,201.61 |
| 2016-09-20 | $0.00003540 | $0.00004870 | $0.00003056 | $0.00003336 | $6.22 | $4,898.72 |
| 2016-09-21 | $0.00003332 | $0.00004267 | $0.00002995 | $0.00003179 | $1.85 | $4,668.90 |
| 2016-09-22 | $0.00003180 | $0.00004528 | $0.00002995 | $0.00002995 | $2.70 | $4,398.74 |
| 2016-09-23 | $0.00002996 | $0.00003613 | $0.00002985 | $0.00003017 | $0.8350 | $4,430.61 |
| 2016-09-24 | $0.00003017 | $0.00003026 | $0.00003010 | $0.00003013 | $1.28 | $4,424.51 |
| 2016-09-25 | $0.00003013 | $0.00003236 | $0.00003000 | $0.00003010 | $1.35 | $4,420.40 |
| 2016-09-26 | $0.00003010 | $0.00004036 | $0.00003008 | $0.00004036 | $2.61 | $5,927.40 |
| 2016-09-27 | $0.00004034 | $0.00004123 | $0.00003906 | $0.00003906 | $3.35 | $5,735.96 |
| 2016-09-28 | $0.00003906 | $0.00003907 | $0.00003036 | $0.00003629 | $0.9517 | $5,329.36 |
| 2016-09-29 | $0.00003629 | $0.00003633 | $0.00003018 | $0.00003128 | $3.89 | $4,593.98 |
| 2016-09-30 | $0.00003127 | $0.00004751 | $0.00003017 | $0.00003883 | $8.74 | $5,702.52 |