Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0005647 | $0.0005797 | $0.0005215 | $0.0005700 | $42.97 | $109,604 |
| 2017-10-02 | $0.0005699 | $0.0006560 | $0.0005692 | $0.0006134 | $218.25 | $118,009 |
| 2017-10-03 | $0.0006134 | $0.0006592 | $0.0005888 | $0.0005947 | $100.74 | $114,465 |
| 2017-10-04 | $0.0005961 | $0.0005970 | $0.0005776 | $0.0005798 | $35.62 | $111,653 |
| 2017-10-05 | $0.0005802 | $0.0006055 | $0.0005685 | $0.0005770 | $32.87 | $111,162 |
| 2017-10-06 | $0.0005769 | $0.0006194 | $0.0005631 | $0.0005668 | $183.29 | $109,248 |
| 2017-10-07 | $0.0005670 | $0.0006500 | $0.0005658 | $0.0006145 | $94.84 | $118,494 |
| 2017-10-08 | $0.0006128 | $0.0006344 | $0.0005873 | $0.0005876 | $59.80 | $113,374 |
| 2017-10-09 | $0.0005878 | $0.0006118 | $0.0005853 | $0.0006059 | $46.47 | $116,950 |
| 2017-10-10 | $0.0006060 | $0.0006645 | $0.0005707 | $0.0005809 | $46.17 | $112,154 |
| 2017-10-11 | $0.0005808 | $0.0006204 | $0.0005768 | $0.0006011 | $44.32 | $116,112 |
| 2017-10-12 | $0.0006016 | $0.0006772 | $0.0006001 | $0.0006479 | $129.36 | $125,193 |
| 2017-10-13 | $0.0006499 | $0.0007018 | $0.0006385 | $0.0006621 | $80.49 | $127,995 |
| 2017-10-14 | $0.0006625 | $0.0006900 | $0.0006242 | $0.0006714 | $61.51 | $129,844 |
| 2017-10-15 | $0.0006711 | $0.0006870 | $0.0006291 | $0.0006802 | $41.88 | $131,594 |
| 2017-10-16 | $0.0006803 | $0.001246 | $0.0006642 | $0.0006979 | $19.07 | $135,056 |
| 2017-10-17 | $0.0006980 | $0.0006997 | $0.0006101 | $0.0006160 | $163.75 | $119,232 |
| 2017-10-18 | $0.0006156 | $0.0006828 | $0.0005349 | $0.0006828 | $132.32 | $132,190 |
| 2017-10-19 | $0.0006818 | $0.0007788 | $0.0006222 | $0.0007343 | $99.72 | $142,171 |
| 2017-10-20 | $0.0007343 | $0.0008449 | $0.0007158 | $0.0007224 | $98.10 | $139,891 |
| 2017-10-21 | $0.0007209 | $0.0007386 | $0.0007054 | $0.0007082 | $118.70 | $137,208 |
| 2017-10-22 | $0.0007085 | $0.0007603 | $0.0005859 | $0.0006002 | $274.25 | $116,316 |
| 2017-10-23 | $0.0005992 | $0.0007109 | $0.0005867 | $0.0006392 | $52.29 | $123,926 |
| 2017-10-24 | $0.0006377 | $0.0007019 | $0.0005540 | $0.0005555 | $42.16 | $107,756 |
| 2017-10-25 | $0.0005558 | $0.0007865 | $0.0005417 | $0.0006904 | $189.05 | $133,966 |
| 2017-10-26 | $0.0006902 | $0.0007723 | $0.0006281 | $0.0006365 | $45.92 | $123,575 |
| 2017-10-27 | $0.0006366 | $0.0007990 | $0.0006167 | $0.0007973 | $192.20 | $154,836 |
| 2017-10-28 | $0.0007994 | $0.0008092 | $0.0005678 | $0.0005736 | $30.44 | $111,432 |
| 2017-10-29 | $0.0005728 | $0.0007852 | $0.0005711 | $0.0006846 | $71.78 | $133,046 |
| 2017-10-30 | $0.0006808 | $0.0007349 | $0.0006055 | $0.0007078 | $34.47 | $137,616 |
| 2017-10-31 | $0.0007054 | $0.0008770 | $0.0007021 | $0.0008230 | $63.23 | $160,050 |