Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00004093 | $0.00004408 | $0.00004093 | $0.00004381 | $1.48 | $6,433.05 |
| 2016-11-02 | $0.00004382 | $0.00005092 | $0.00003640 | $0.00003697 | $1.87 | $5,429.66 |
| 2016-11-03 | $0.00003706 | $0.00003730 | $0.00003391 | $0.00003442 | $2.15 | $5,054.54 |
| 2016-11-04 | $0.00003444 | $0.00004125 | $0.00003428 | $0.00003878 | $2.42 | $5,694.65 |
| 2016-11-05 | $0.00003877 | $0.00004685 | $0.00003491 | $0.00003519 | $5.07 | $5,167.72 |
| 2016-11-06 | $0.00003519 | $0.00005651 | $0.00003519 | $0.00004259 | $17.37 | $6,253.91 |
| 2016-11-07 | $0.00004257 | $0.00005626 | $0.00003504 | $0.00003517 | $1.97 | $5,165.18 |
| 2016-11-08 | $0.00003518 | $0.00005530 | $0.00003516 | $0.00003553 | $2.05 | $5,217.13 |
| 2016-11-09 | $0.00003551 | $0.00003699 | $0.00003545 | $0.00003618 | $2.82 | $5,313.71 |
| 2016-11-10 | $0.00003619 | $0.00004289 | $0.00003563 | $0.00003583 | $2.03 | $5,261.25 |
| 2016-11-11 | $0.00003583 | $0.00003593 | $0.00003573 | $0.00003582 | $2.18 | $5,260.47 |
| 2016-11-12 | $0.00003582 | $0.00003586 | $0.00003520 | $0.00003525 | $2.77 | $5,177.14 |
| 2016-11-13 | $0.00003525 | $0.00003526 | $0.00003437 | $0.00003510 | $1.76 | $5,155.23 |
| 2016-11-14 | $0.00003510 | $0.00004152 | $0.00003108 | $0.00003110 | $2.02 | $4,566.95 |
| 2016-11-15 | $0.00003112 | $0.00004285 | $0.00003022 | $0.00004256 | $1.25 | $6,249.96 |
| 2016-11-16 | $0.00004253 | $0.00004346 | $0.00002846 | $0.00003928 | $8.53 | $5,767.90 |
| 2016-11-17 | $0.00003936 | $0.00003986 | $0.00003698 | $0.00003707 | $2.77 | $5,443.55 |
| 2016-11-18 | $0.00003705 | $0.00003764 | $0.00003598 | $0.00003603 | $4.26 | $5,291.28 |
| 2016-11-19 | $0.00003614 | $0.00003762 | $0.00003596 | $0.00003757 | $3.50 | $5,517.33 |
| 2016-11-20 | $0.00003758 | $0.00003774 | $0.00003474 | $0.00003531 | $1.78 | $5,185.10 |
| 2016-11-21 | $0.00003531 | $0.00003677 | $0.00003515 | $0.00003587 | $1.09 | $5,267.26 |
| 2016-11-22 | $0.00003585 | $0.00003713 | $0.00003548 | $0.00003706 | $1.98 | $5,441.78 |
| 2016-11-23 | $0.00003705 | $0.00003705 | $0.00002955 | $0.00002978 | $2.13 | $4,372.67 |
| 2016-11-24 | $0.00002977 | $0.00002986 | $0.00002934 | $0.00002962 | $1.58 | $4,349.54 |
| 2016-11-25 | $0.00002961 | $0.00002967 | $0.00002938 | $0.00002967 | $6.95 | $4,356.55 |
| 2016-11-26 | $0.00002967 | $0.00002969 | $0.00002919 | $0.00002931 | $2.52 | $4,304.89 |
| 2016-11-27 | $0.00002931 | $0.00003586 | $0.00002915 | $0.00002928 | $2.39 | $4,300.10 |
| 2016-11-28 | $0.00002928 | $0.00002952 | $0.00002928 | $0.00002943 | $1.63 | $4,322.08 |
| 2016-11-29 | $0.00002943 | $0.00002947 | $0.00002587 | $0.00002603 | $12.46 | $3,823.20 |
| 2016-11-30 | $0.00002599 | $0.00002987 | $0.00002315 | $0.00002986 | $0.8931 | $4,384.91 |