Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0001888 | $0.0002182 | $0.0001761 | $0.0001849 | $21.78 | $33,141.23 |
| 2017-05-02 | $0.0001848 | $0.0001911 | $0.0001579 | $0.0001889 | $33.36 | $33,864.97 |
| 2017-05-03 | $0.0001889 | $0.0002204 | $0.0001592 | $0.0001638 | $21.34 | $29,379.39 |
| 2017-05-04 | $0.0001639 | $0.0002102 | $0.0001639 | $0.0001990 | $48.94 | $35,715.85 |
| 2017-05-05 | $0.0001995 | $0.0002087 | $0.0001573 | $0.0001738 | $18.34 | $31,206.77 |
| 2017-05-06 | $0.0001738 | $0.0002205 | $0.0001472 | $0.0001833 | $24.61 | $32,936.87 |
| 2017-05-07 | $0.0001838 | $0.0002329 | $0.0001815 | $0.0001932 | $55.49 | $34,730.22 |
| 2017-05-08 | $0.0001939 | $0.0002343 | $0.0001481 | $0.0001876 | $59.37 | $33,742.41 |
| 2017-05-09 | $0.0001877 | $0.0001877 | $0.0001537 | $0.0001755 | $51.74 | $31,579.89 |
| 2017-05-10 | $0.0001756 | $0.0001763 | $0.0001400 | $0.0001582 | $25.13 | $28,489.51 |
| 2017-05-11 | $0.0001409 | $0.0001833 | $0.0001394 | $0.0001825 | $19.04 | $32,881.88 |
| 2017-05-12 | $0.0001827 | $0.0001831 | $0.0001497 | $0.0001694 | $10.16 | $30,528.44 |
| 2017-05-13 | $0.0001690 | $0.0003108 | $0.0001454 | $0.0001786 | $131.61 | $32,202.83 |
| 2017-05-14 | $0.0001791 | $0.0002159 | $0.0001759 | $0.0001790 | $10.72 | $32,294.36 |
| 2017-05-15 | $0.0001791 | $0.0001794 | $0.0001691 | $0.0001730 | $10.14 | $31,226.82 |
| 2017-05-16 | $0.0001727 | $0.0001731 | $0.0001554 | $0.0001565 | $7.76 | $28,268.90 |
| 2017-05-17 | $0.0001565 | $0.0001833 | $0.0001548 | $0.0001632 | $7.99 | $29,485.42 |
| 2017-05-18 | $0.0001631 | $0.0001879 | $0.0001627 | $0.0001696 | $12.39 | $30,664.85 |
| 2017-05-19 | $0.0001697 | $0.0002115 | $0.0001697 | $0.0001768 | $10.62 | $31,979.64 |
| 2017-05-20 | $0.0001766 | $0.0001992 | $0.0001766 | $0.0001897 | $48.11 | $34,333.94 |
| 2017-05-21 | $0.0001898 | $0.0002187 | $0.0001769 | $0.0002010 | $78.70 | $36,402.82 |
| 2017-05-22 | $0.0002014 | $0.0002349 | $0.0001782 | $0.0002349 | $58.18 | $42,564.06 |
| 2017-05-23 | $0.0002346 | $0.0003145 | $0.0001932 | $0.0002485 | $49.48 | $45,034.58 |
| 2017-05-24 | $0.0002488 | $0.0005368 | $0.0002488 | $0.0005239 | $18.92 | $95,007.12 |
| 2017-05-25 | $0.0005236 | $0.0006372 | $0.0002152 | $0.0002201 | $15.53 | $39,945.41 |
| 2017-05-26 | $0.0002189 | $0.0002847 | $0.0002189 | $0.0002430 | $30.99 | $44,112.00 |
| 2017-05-27 | $0.0002438 | $0.0003374 | $0.0002182 | $0.0002626 | $107.88 | $47,693.35 |
| 2017-05-28 | $0.0002641 | $0.0003108 | $0.0002635 | $0.0002824 | $14.89 | $51,319.68 |
| 2017-05-29 | $0.0002818 | $0.0003940 | $0.0002737 | $0.0003411 | $109.82 | $62,011.14 |
| 2017-05-30 | $0.0003415 | $0.0003925 | $0.0003234 | $0.0003272 | $21.93 | $59,514.09 |
| 2017-05-31 | $0.0003285 | $0.0003810 | $0.0003244 | $0.0003427 | $19.47 | $62,366.02 |