Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003250 | $0.003462 | $0.002805 | $0.003252 | $1,664.45 | $646,217 |
| 2018-01-02 | $0.003252 | $0.003801 | $0.003042 | $0.003556 | $2,570.18 | $706,832 |
| 2018-01-03 | $0.003544 | $0.004016 | $0.003541 | $0.003774 | $3,032.64 | $750,370 |
| 2018-01-04 | $0.003791 | $0.003944 | $0.003458 | $0.003676 | $1,349.08 | $731,133 |
| 2018-01-05 | $0.003679 | $0.004325 | $0.003468 | $0.003776 | $4,777.63 | $751,302 |
| 2018-01-06 | $0.003597 | $0.005169 | $0.003287 | $0.005158 | $17,589.50 | $1,026,546 |
| 2018-01-07 | $0.005161 | $0.01136 | $0.004528 | $0.009622 | $61,936.30 | $1,915,358 |
| 2018-01-08 | $0.01042 | $0.03470 | $0.009828 | $0.03247 | $369,402 | $6,465,690 |
| 2018-01-09 | $0.03042 | $0.03252 | $0.01818 | $0.02144 | $38,294.00 | $4,271,752 |
| 2018-01-10 | $0.02147 | $0.02646 | $0.01681 | $0.01740 | $19,676.40 | $3,467,931 |
| 2018-01-11 | $0.01738 | $0.02060 | $0.009508 | $0.01207 | $11,699.60 | $2,405,913 |
| 2018-01-12 | $0.01215 | $0.01421 | $0.009559 | $0.01421 | $6,329.19 | $2,833,818 |
| 2018-01-13 | $0.01419 | $0.01925 | $0.01419 | $0.01607 | $13,222.40 | $3,206,788 |
| 2018-01-14 | $0.01608 | $0.01741 | $0.01417 | $0.01517 | $12,287.30 | $3,026,772 |
| 2018-01-15 | $0.01506 | $0.01529 | $0.009968 | $0.01024 | $8,861.12 | $2,043,189 |
| 2018-01-16 | $0.01025 | $0.01047 | $0.006154 | $0.006773 | $8,360.85 | $1,352,439 |
| 2018-01-17 | $0.006853 | $0.009090 | $0.006233 | $0.008766 | $3,239.49 | $1,750,789 |
| 2018-01-18 | $0.008800 | $0.01208 | $0.008346 | $0.01208 | $13,144.50 | $2,413,800 |
| 2018-01-19 | $0.01195 | $0.01247 | $0.009144 | $0.01137 | $4,267.42 | $2,273,626 |
| 2018-01-20 | $0.01150 | $0.01327 | $0.01003 | $0.01149 | $3,931.17 | $2,296,400 |
| 2018-01-21 | $0.01151 | $0.01237 | $0.009414 | $0.009963 | $10,778.50 | $1,992,372 |
| 2018-01-22 | $0.01010 | $0.01108 | $0.008466 | $0.009229 | $5,093.98 | $1,846,043 |
| 2018-01-23 | $0.009204 | $0.01035 | $0.008460 | $0.009761 | $7,887.33 | $1,953,233 |
| 2018-01-24 | $0.009756 | $0.01029 | $0.008540 | $0.01010 | $2,038.87 | $2,022,652 |
| 2018-01-25 | $0.01027 | $0.01287 | $0.009122 | $0.01074 | $9,094.41 | $2,151,162 |
| 2018-01-26 | $0.01071 | $0.01113 | $0.009198 | $0.01002 | $3,840.99 | $2,007,254 |
| 2018-01-27 | $0.01001 | $0.01145 | $0.008904 | $0.01136 | $6,179.19 | $2,276,359 |
| 2018-01-28 | $0.01142 | $0.01146 | $0.008292 | $0.01033 | $7,456.98 | $2,071,754 |
| 2018-01-29 | $0.01032 | $0.01046 | $0.008661 | $0.008957 | $2,345.48 | $1,796,478 |
| 2018-01-30 | $0.008960 | $0.009394 | $0.007003 | $0.007301 | $1,964.57 | $1,465,005 |
| 2018-01-31 | $0.007312 | $0.007555 | $0.005937 | $0.006595 | $9,507.10 | $1,324,078 |