Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0008220 | $0.0008549 | $0.0007813 | $0.0008055 | $87.29 | $156,694 |
| 2017-11-02 | $0.0008065 | $0.0008548 | $0.0008016 | $0.0008264 | $52.41 | $160,802 |
| 2017-11-03 | $0.0008253 | $0.0008752 | $0.0007110 | $0.0007182 | $201.34 | $139,805 |
| 2017-11-04 | $0.0007164 | $0.0008105 | $0.0007001 | $0.0007391 | $136.18 | $143,920 |
| 2017-11-05 | $0.0007378 | $0.0009053 | $0.0007303 | $0.0008078 | $122.92 | $157,371 |
| 2017-11-06 | $0.0008095 | $0.0009293 | $0.0007595 | $0.0009042 | $145.48 | $176,238 |
| 2017-11-07 | $0.0009028 | $0.001084 | $0.0009028 | $0.001075 | $472.90 | $209,614 |
| 2017-11-08 | $0.001072 | $0.001245 | $0.001065 | $0.001163 | $105.91 | $226,793 |
| 2017-11-09 | $0.001158 | $0.001238 | $0.001063 | $0.001066 | $147.56 | $207,962 |
| 2017-11-10 | $0.001069 | $0.001150 | $0.001012 | $0.001055 | $87.44 | $205,824 |
| 2017-11-11 | $0.001051 | $0.001437 | $0.001050 | $0.001072 | $247.20 | $209,273 |
| 2017-11-12 | $0.001072 | $0.001133 | $0.0009401 | $0.0009977 | $120.05 | $194,847 |
| 2017-11-13 | $0.0009993 | $0.001241 | $0.0009349 | $0.001042 | $66.83 | $203,633 |
| 2017-11-14 | $0.001044 | $0.001252 | $0.001044 | $0.001189 | $418.58 | $232,357 |
| 2017-11-15 | $0.001190 | $0.001316 | $0.001171 | $0.001234 | $242.33 | $241,376 |
| 2017-11-16 | $0.001241 | $0.001441 | $0.001214 | $0.001405 | $146.64 | $274,754 |
| 2017-11-17 | $0.001402 | $0.001434 | $0.001280 | $0.001312 | $268.41 | $256,680 |
| 2017-11-18 | $0.001307 | $0.001466 | $0.001267 | $0.001330 | $58.10 | $260,396 |
| 2017-11-19 | $0.001329 | $0.001990 | $0.001309 | $0.001369 | $619.64 | $268,058 |
| 2017-11-20 | $0.001368 | $0.002214 | $0.001365 | $0.001984 | $677.99 | $388,574 |
| 2017-11-21 | $0.001984 | $0.002064 | $0.0009910 | $0.001295 | $2,011.81 | $253,848 |
| 2017-11-22 | $0.001299 | $0.001749 | $0.001293 | $0.001713 | $177.73 | $335,722 |
| 2017-11-23 | $0.001706 | $0.001867 | $0.001393 | $0.001601 | $333.98 | $313,798 |
| 2017-11-24 | $0.001597 | $0.001929 | $0.001396 | $0.001399 | $132.50 | $274,314 |
| 2017-11-25 | $0.001396 | $0.001638 | $0.001393 | $0.001573 | $241.29 | $308,663 |
| 2017-11-26 | $0.001573 | $0.001663 | $0.001491 | $0.001583 | $78.97 | $310,580 |
| 2017-11-27 | $0.001583 | $0.001844 | $0.001583 | $0.001751 | $222.40 | $343,706 |
| 2017-11-28 | $0.001756 | $0.001847 | $0.001668 | $0.001692 | $585.27 | $332,121 |
| 2017-11-29 | $0.001690 | $0.002080 | $0.001546 | $0.001643 | $546.80 | $322,693 |
| 2017-11-30 | $0.001668 | $0.001888 | $0.001530 | $0.001697 | $191.22 | $333,498 |