Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001689 | $0.002013 | $0.001599 | $0.001869 | $566.54 | $367,327 |
| 2017-12-02 | $0.001867 | $0.002010 | $0.001742 | $0.001746 | $148.91 | $343,377 |
| 2017-12-03 | $0.001748 | $0.002114 | $0.001696 | $0.001793 | $168.88 | $352,767 |
| 2017-12-04 | $0.001799 | $0.002184 | $0.001716 | $0.001922 | $388.15 | $378,117 |
| 2017-12-05 | $0.002077 | $0.002137 | $0.001867 | $0.001986 | $581.45 | $390,983 |
| 2017-12-06 | $0.001982 | $0.002473 | $0.001898 | $0.002471 | $1,121.51 | $486,571 |
| 2017-12-07 | $0.002467 | $0.002682 | $0.002231 | $0.002682 | $519.59 | $528,582 |
| 2017-12-08 | $0.002685 | $0.002713 | $0.002149 | $0.002609 | $268.56 | $514,417 |
| 2017-12-09 | $0.002609 | $0.002685 | $0.001943 | $0.002617 | $630.07 | $516,078 |
| 2017-12-10 | $0.002623 | $0.002623 | $0.001791 | $0.001992 | $431.21 | $393,051 |
| 2017-12-11 | $0.001976 | $0.002416 | $0.001969 | $0.002329 | $245.59 | $459,885 |
| 2017-12-12 | $0.002338 | $0.002688 | $0.002103 | $0.002528 | $405.80 | $499,329 |
| 2017-12-13 | $0.002532 | $0.002588 | $0.001798 | $0.001857 | $180.81 | $366,825 |
| 2017-12-14 | $0.001853 | $0.002239 | $0.001837 | $0.002137 | $113.29 | $422,180 |
| 2017-12-15 | $0.002140 | $0.002339 | $0.002140 | $0.002244 | $72.97 | $443,451 |
| 2017-12-16 | $0.002247 | $0.002764 | $0.002229 | $0.002715 | $499.21 | $536,649 |
| 2017-12-17 | $0.002717 | $0.002797 | $0.002430 | $0.002645 | $794.13 | $522,802 |
| 2017-12-18 | $0.002652 | $0.002866 | $0.002360 | $0.002866 | $2,177.48 | $566,605 |
| 2017-12-19 | $0.002868 | $0.002878 | $0.002214 | $0.002289 | $645.40 | $452,742 |
| 2017-12-20 | $0.002636 | $0.002636 | $0.002082 | $0.002473 | $804.74 | $489,302 |
| 2017-12-21 | $0.002479 | $0.003424 | $0.002445 | $0.002727 | $1,297.88 | $539,762 |
| 2017-12-22 | $0.002735 | $0.002753 | $0.001820 | $0.002231 | $295.02 | $441,617 |
| 2017-12-23 | $0.002254 | $0.003069 | $0.002239 | $0.002831 | $1,089.07 | $560,633 |
| 2017-12-24 | $0.002867 | $0.003421 | $0.002449 | $0.002947 | $3,344.09 | $583,957 |
| 2017-12-25 | $0.002976 | $0.004052 | $0.002965 | $0.003645 | $2,361.45 | $722,598 |
| 2017-12-26 | $0.003642 | $0.004492 | $0.003280 | $0.003952 | $2,076.85 | $783,681 |
| 2017-12-27 | $0.003955 | $0.004442 | $0.002426 | $0.003811 | $4,153.63 | $756,010 |
| 2017-12-28 | $0.003804 | $0.003907 | $0.002087 | $0.002699 | $3,155.39 | $535,609 |
| 2017-12-29 | $0.002726 | $0.004127 | $0.002200 | $0.002501 | $3,493.00 | $496,506 |
| 2017-12-30 | $0.002491 | $0.003289 | $0.002161 | $0.003238 | $1,332.05 | $642,942 |
| 2017-12-31 | $0.003189 | $0.003714 | $0.002345 | $0.003251 | $4,394.08 | $645,802 |