Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00004720 | $0.00006053 | $0.00004719 | $0.00004890 | $2.29 | $8,457.31 |
| 2017-03-02 | $0.00004890 | $0.00006311 | $0.00004862 | $0.00005006 | $1.62 | $8,662.92 |
| 2017-03-03 | $0.00005004 | $0.00005049 | $0.00003777 | $0.00003825 | $15.17 | $6,623.75 |
| 2017-03-04 | $0.00003832 | $0.00003838 | $0.00003692 | $0.00003765 | $4.48 | $6,523.71 |
| 2017-03-05 | $0.00003765 | $0.00003802 | $0.00003714 | $0.00003801 | $0.6803 | $6,589.80 |
| 2017-03-06 | $0.00003801 | $0.00003828 | $0.00002539 | $0.00002545 | $10.40 | $4,415.13 |
| 2017-03-07 | $0.00002546 | $0.00002551 | $0.00002410 | $0.00002448 | $0.08815 | $4,247.95 |
| 2017-03-08 | $0.00002446 | $0.00002454 | $0.00002296 | $0.00002300 | $0.7927 | $3,994.16 |
| 2017-03-09 | $0.00002301 | $0.00002395 | $0.00002282 | $0.00002377 | $0.3181 | $4,129.82 |
| 2017-03-10 | $0.00002377 | $0.00002541 | $0.00002154 | $0.00002233 | $0.2713 | $3,882.14 |
| 2017-03-11 | $0.00002233 | $0.00003552 | $0.00002233 | $0.00002350 | $6.01 | $4,088.87 |
| 2017-03-12 | $0.00002352 | $0.00002454 | $0.00002351 | $0.00002443 | $0.7251 | $4,252.07 |
| 2017-03-13 | $0.00002443 | $0.00004929 | $0.00002434 | $0.00003695 | $2.65 | $6,435.92 |
| 2017-03-14 | $0.00003696 | $0.00004928 | $0.00003662 | $0.00003720 | $3.08 | $6,482.99 |
| 2017-03-15 | $0.00003720 | $0.00003754 | $0.00003719 | $0.00003749 | $0.5456 | $6,536.76 |
| 2017-03-16 | $0.00003749 | $0.00003774 | $0.00003457 | $0.00003563 | $0.3937 | $6,217.12 |
| 2017-03-17 | $0.00003563 | $0.00005785 | $0.00003362 | $0.00004401 | $23.06 | $7,682.83 |
| 2017-03-18 | $0.00004401 | $0.00005500 | $0.00002892 | $0.00002921 | $1.76 | $5,103.08 |
| 2017-03-19 | $0.00002921 | $0.00006047 | $0.00002921 | $0.00005184 | $27.68 | $9,059.85 |
| 2017-03-20 | $0.00005186 | $0.00005289 | $0.00004148 | $0.00004213 | $5.51 | $7,368.00 |
| 2017-03-21 | $0.00004221 | $0.00004490 | $0.00004221 | $0.00004480 | $1.37 | $7,838.53 |
| 2017-03-22 | $0.00004482 | $0.00004483 | $0.00004057 | $0.00004197 | $4.15 | $7,347.40 |
| 2017-03-23 | $0.00004200 | $0.00005230 | $0.00004116 | $0.00004153 | $1.82 | $7,275.83 |
| 2017-03-24 | $0.00004154 | $0.00005139 | $0.00003737 | $0.00003750 | $4.78 | $6,573.21 |
| 2017-03-25 | $0.00003750 | $0.00005716 | $0.00003615 | $0.00003899 | $2.57 | $6,838.30 |
| 2017-03-26 | $0.00003891 | $0.00004032 | $0.00003817 | $0.00003860 | $1.72 | $6,772.67 |
| 2017-03-27 | $0.00003888 | $0.00005996 | $0.00003888 | $0.00004183 | $2.41 | $7,344.51 |
| 2017-03-28 | $0.00004178 | $0.00005296 | $0.00004125 | $0.00005236 | $4.86 | $9,198.19 |
| 2017-03-29 | $0.00005230 | $0.00006234 | $0.00005090 | $0.00005200 | $13.70 | $9,140.40 |
| 2017-03-30 | $0.00005200 | $0.00006255 | $0.00005100 | $0.00005131 | $2.42 | $9,025.33 |
| 2017-03-31 | $0.00005133 | $0.00006253 | $0.00005133 | $0.00005357 | $5.34 | $9,428.12 |