Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00003216 | $0.00003442 | $0.00003080 | $0.00003165 | $0.5289 | $4,648.25 |
| 2017-01-02 | $0.00003168 | $0.00003224 | $0.00002987 | $0.00003033 | $0.4012 | $4,453.75 |
| 2017-01-03 | $0.00003024 | $0.00004148 | $0.00003023 | $0.00004148 | $7.31 | $6,091.10 |
| 2017-01-04 | $0.00004147 | $0.00004578 | $0.00004130 | $0.00004425 | $3.14 | $6,497.97 |
| 2017-01-05 | $0.00004446 | $0.00004699 | $0.00003472 | $0.00003989 | $2.55 | $5,858.04 |
| 2017-01-06 | $0.00003992 | $0.00005225 | $0.00003441 | $0.00004295 | $8.71 | $6,307.07 |
| 2017-01-07 | $0.00004301 | $0.00004322 | $0.00002552 | $0.00003632 | $61.61 | $5,334.02 |
| 2017-01-08 | $0.00003632 | $0.00004294 | $0.00003464 | $0.00003496 | $3.03 | $5,134.54 |
| 2017-01-09 | $0.00003501 | $0.00003610 | $0.00003403 | $0.00003529 | $1.67 | $5,181.89 |
| 2017-01-10 | $0.00003530 | $0.00003647 | $0.00003526 | $0.00003630 | $1.92 | $5,331.36 |
| 2017-01-11 | $0.00003631 | $0.00003678 | $0.00002288 | $0.00002470 | $1.18 | $3,627.46 |
| 2017-01-12 | $0.00002463 | $0.00004073 | $0.00002379 | $0.00003972 | $5.54 | $5,832.47 |
| 2017-01-13 | $0.00003969 | $0.00004009 | $0.00003104 | $0.00003314 | $3.21 | $4,866.53 |
| 2017-01-14 | $0.00003318 | $0.00003952 | $0.00003251 | $0.00003276 | $2.42 | $4,810.96 |
| 2017-01-15 | $0.00003275 | $0.00003293 | $0.00003251 | $0.00003290 | $1.84 | $4,830.79 |
| 2017-01-16 | $0.00003289 | $0.00003333 | $0.00002817 | $0.00002822 | $1.07 | $4,144.58 |
| 2017-01-17 | $0.00002823 | $0.00003637 | $0.00002563 | $0.00003626 | $4.20 | $5,325.50 |
| 2017-01-18 | $0.00003629 | $0.00003666 | $0.00002618 | $0.00002950 | $1.24 | $4,331.66 |
| 2017-01-19 | $0.00002960 | $0.00003584 | $0.00002681 | $0.00002722 | $1.73 | $3,997.74 |
| 2017-01-20 | $0.00002720 | $0.00002781 | $0.00002670 | $0.00002768 | $1.60 | $4,065.03 |
| 2017-01-21 | $0.00002764 | $0.00003677 | $0.00002709 | $0.00002765 | $4.76 | $4,059.95 |
| 2017-01-22 | $0.00002765 | $0.00002811 | $0.00002691 | $0.00002771 | $2.14 | $4,069.11 |
| 2017-01-23 | $0.00002774 | $0.00002785 | $0.00002750 | $0.00002765 | $2.59 | $4,060.26 |
| 2017-01-24 | $0.00002732 | $0.00003682 | $0.00002677 | $0.00002677 | $3.20 | $3,931.10 |
| 2017-01-25 | $0.00002678 | $0.00005407 | $0.00002675 | $0.00003605 | $38.89 | $5,294.39 |
| 2017-01-26 | $0.00003606 | $0.00004597 | $0.00003606 | $0.00004588 | $3.23 | $6,737.37 |
| 2017-01-27 | $0.00004588 | $0.00005520 | $0.00004579 | $0.00005519 | $3.05 | $8,104.30 |
| 2017-01-28 | $0.00005518 | $0.00005542 | $0.00003685 | $0.00003686 | $16.46 | $5,413.55 |
| 2017-01-29 | $0.00003686 | $0.00003694 | $0.00003677 | $0.00003678 | $1.83 | $5,401.42 |
| 2017-01-30 | $0.00003678 | $0.00003692 | $0.00003678 | $0.00003683 | $1.65 | $5,408.53 |
| 2017-01-31 | $0.00003682 | $0.00003888 | $0.00003682 | $0.00003882 | $2.29 | $5,701.23 |