Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00005359 | $0.00007476 | $0.00005305 | $0.00005401 | $15.35 | $9,511.15 |
| 2017-04-02 | $0.00005403 | $0.00008816 | $0.00005377 | $0.00008816 | $151.52 | $15,533.60 |
| 2017-04-03 | $0.00008817 | $0.00009023 | $0.00005620 | $0.00005719 | $1.69 | $10,081.96 |
| 2017-04-04 | $0.00005728 | $0.00006806 | $0.00005649 | $0.00005664 | $1.08 | $9,990.48 |
| 2017-04-05 | $0.00005666 | $0.00007866 | $0.00004476 | $0.00006749 | $99.98 | $11,910.59 |
| 2017-04-06 | $0.00006755 | $0.00006881 | $0.00004577 | $0.00005916 | $3.78 | $10,447.81 |
| 2017-04-07 | $0.00005913 | $0.00007064 | $0.00004701 | $0.00004705 | $17.32 | $8,313.04 |
| 2017-04-08 | $0.00004691 | $0.00007087 | $0.00003514 | $0.00003527 | $9.27 | $6,235.48 |
| 2017-04-09 | $0.00003530 | $0.00005927 | $0.00003519 | $0.00003564 | $0.3946 | $6,303.96 |
| 2017-04-10 | $0.00003564 | $0.00005947 | $0.00003537 | $0.00003560 | $0.6123 | $6,301.72 |
| 2017-04-11 | $0.00003561 | $0.00007244 | $0.00003561 | $0.00004823 | $10.20 | $8,544.04 |
| 2017-04-12 | $0.00004820 | $0.00004829 | $0.00004787 | $0.00004803 | $1.62 | $8,515.43 |
| 2017-04-13 | $0.00004801 | $0.00006029 | $0.00004632 | $0.00004676 | $33.71 | $8,295.29 |
| 2017-04-14 | $0.00004677 | $0.00005895 | $0.00004639 | $0.00004671 | $2.84 | $8,292.35 |
| 2017-04-15 | $0.00004670 | $0.00005936 | $0.00004660 | $0.00004690 | $5.47 | $8,332.31 |
| 2017-04-16 | $0.00004690 | $0.00008306 | $0.00004690 | $0.00005916 | $36.57 | $10,516.84 |
| 2017-04-17 | $0.00005915 | $0.00007085 | $0.00005863 | $0.00005970 | $1.04 | $10,618.80 |
| 2017-04-18 | $0.00005970 | $0.0003027 | $0.00005969 | $0.0001091 | $120.85 | $19,407.46 |
| 2017-04-19 | $0.0001091 | $0.0004832 | $0.00004829 | $0.0001210 | $596.70 | $21,544.46 |
| 2017-04-20 | $0.0001210 | $0.0001583 | $0.0001090 | $0.0001229 | $31.11 | $21,896.61 |
| 2017-04-21 | $0.0001229 | $0.0001236 | $0.0001094 | $0.0001099 | $22.10 | $19,598.54 |
| 2017-04-22 | $0.0001100 | $0.0001354 | $0.0001095 | $0.0001109 | $5.78 | $19,779.34 |
| 2017-04-23 | $0.0001109 | $0.0001350 | $0.0001099 | $0.0001207 | $29.80 | $21,536.81 |
| 2017-04-24 | $0.0001207 | $0.0001586 | $0.0001207 | $0.0001375 | $19.26 | $24,560.06 |
| 2017-04-25 | $0.0001375 | $0.0002027 | $0.0001139 | $0.0001518 | $175.98 | $27,128.06 |
| 2017-04-26 | $0.0001519 | $0.0001912 | $0.0001268 | $0.0001281 | $21.30 | $22,894.14 |
| 2017-04-27 | $0.0001281 | $0.0001848 | $0.0001281 | $0.0001713 | $50.05 | $30,637.38 |
| 2017-04-28 | $0.0001713 | $0.0001731 | $0.0001680 | $0.0001712 | $10.31 | $30,633.35 |
| 2017-04-29 | $0.0001711 | $0.0002371 | $0.0001710 | $0.0001850 | $71.07 | $33,125.05 |
| 2017-04-30 | $0.0001850 | $0.0001887 | $0.0001841 | $0.0001887 | $13.59 | $33,802.69 |