Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0004960 | $0.0005112 | $0.0004244 | $0.0004451 | $182.39 | $84,549.28 |
| 2017-09-02 | $0.0004455 | $0.0005446 | $0.0004129 | $0.0004229 | $117.11 | $80,379.95 |
| 2017-09-03 | $0.0004231 | $0.0004334 | $0.0004052 | $0.0004155 | $14.78 | $79,007.16 |
| 2017-09-04 | $0.0004157 | $0.0004368 | $0.0003322 | $0.0003427 | $215.67 | $65,195.62 |
| 2017-09-05 | $0.0003445 | $0.0004019 | $0.0003246 | $0.0003539 | $34.71 | $67,346.24 |
| 2017-09-06 | $0.0003543 | $0.0004160 | $0.0003211 | $0.0003447 | $75.61 | $65,623.58 |
| 2017-09-07 | $0.0003439 | $0.001686 | $0.0003233 | $0.001515 | $110.70 | $288,483 |
| 2017-09-08 | $0.001515 | $0.001612 | $0.0003608 | $0.0003882 | $98.21 | $73,979.58 |
| 2017-09-09 | $0.0003890 | $0.0004395 | $0.0003779 | $0.0004274 | $28.60 | $81,475.72 |
| 2017-09-10 | $0.0004261 | $0.0004265 | $0.0003761 | $0.0003833 | $47.39 | $73,086.32 |
| 2017-09-11 | $0.0003827 | $0.0003937 | $0.0003723 | $0.0003769 | $57.33 | $71,887.73 |
| 2017-09-12 | $0.0003772 | $0.0004305 | $0.0003671 | $0.0003743 | $22.41 | $71,414.55 |
| 2017-09-13 | $0.0003730 | $0.0003937 | $0.0003378 | $0.0003852 | $33.17 | $73,528.62 |
| 2017-09-14 | $0.0003853 | $0.0003927 | $0.0002862 | $0.0002862 | $25.66 | $54,646.10 |
| 2017-09-15 | $0.0002873 | $0.0004170 | $0.0002596 | $0.0003324 | $18.23 | $63,477.18 |
| 2017-09-16 | $0.0003338 | $0.0004263 | $0.0003199 | $0.0003345 | $22.71 | $63,907.99 |
| 2017-09-17 | $0.0003343 | $0.0003586 | $0.0003143 | $0.0003327 | $21.21 | $63,588.26 |
| 2017-09-18 | $0.0003320 | $0.0004080 | $0.0003320 | $0.0004051 | $25.67 | $77,457.96 |
| 2017-09-19 | $0.0004061 | $0.0004455 | $0.0003718 | $0.0004050 | $37.39 | $77,467.68 |
| 2017-09-20 | $0.0004047 | $0.0004425 | $0.0003500 | $0.0003509 | $15.05 | $67,141.05 |
| 2017-09-21 | $0.0003491 | $0.0004003 | $0.0003432 | $0.0003620 | $57.65 | $69,297.77 |
| 2017-09-22 | $0.0003616 | $0.0004272 | $0.0003526 | $0.0003608 | $164.46 | $69,088.76 |
| 2017-09-23 | $0.0003598 | $0.0004188 | $0.0003584 | $0.0004172 | $63.11 | $79,913.80 |
| 2017-09-24 | $0.0004174 | $0.0004531 | $0.0003980 | $0.0004030 | $41.72 | $77,218.77 |
| 2017-09-25 | $0.0004026 | $0.0004916 | $0.0004024 | $0.0004718 | $78.28 | $90,449.75 |
| 2017-09-26 | $0.0004718 | $0.0005114 | $0.0004320 | $0.0005070 | $71.15 | $97,253.63 |
| 2017-09-27 | $0.0005057 | $0.0005105 | $0.0004695 | $0.0005025 | $22.22 | $96,422.32 |
| 2017-09-28 | $0.0005024 | $0.0005864 | $0.0004965 | $0.0005456 | $54.93 | $104,747 |
| 2017-09-29 | $0.0005452 | $0.0005830 | $0.0005047 | $0.0005063 | $67.39 | $97,242.97 |
| 2017-09-30 | $0.0005064 | $0.0006406 | $0.0004976 | $0.0005644 | $191.59 | $108,468 |