Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006611 | $0.006823 | $0.004580 | $0.004823 | $3,744.04 | $968,698 |
| 2018-02-02 | $0.004813 | $0.005265 | $0.003933 | $0.004505 | $2,329.93 | $905,111 |
| 2018-02-03 | $0.004520 | $0.005257 | $0.004183 | $0.004805 | $465.73 | $965,775 |
| 2018-02-04 | $0.004807 | $0.005542 | $0.004359 | $0.005308 | $1,217.01 | $1,067,364 |
| 2018-02-05 | $0.005256 | $0.005557 | $0.003710 | $0.003743 | $1,127.79 | $753,060 |
| 2018-02-06 | $0.003748 | $0.004110 | $0.003028 | $0.003971 | $337.71 | $799,243 |
| 2018-02-07 | $0.003931 | $0.005157 | $0.003753 | $0.004259 | $675.72 | $857,573 |
| 2018-02-08 | $0.004242 | $0.006106 | $0.004193 | $0.005349 | $1,894.58 | $1,077,530 |
| 2018-02-09 | $0.006026 | $0.007566 | $0.004932 | $0.007207 | $6,019.39 | $1,452,229 |
| 2018-02-10 | $0.007212 | $0.007624 | $0.006092 | $0.007359 | $2,533.60 | $1,483,589 |
| 2018-02-11 | $0.007182 | $0.007910 | $0.005768 | $0.006927 | $2,414.07 | $1,397,043 |
| 2018-02-12 | $0.006971 | $0.007654 | $0.005896 | $0.006395 | $5,382.05 | $1,290,077 |
| 2018-02-13 | $0.006406 | $0.006591 | $0.005768 | $0.005975 | $638.59 | $1,205,834 |
| 2018-02-14 | $0.005787 | $0.006959 | $0.005787 | $0.006534 | $1,101.55 | $1,319,167 |
| 2018-02-15 | $0.006538 | $0.007278 | $0.006281 | $0.006486 | $1,168.91 | $1,309,764 |
| 2018-02-16 | $0.006458 | $0.007158 | $0.006063 | $0.006831 | $940.37 | $1,379,967 |
| 2018-02-17 | $0.006830 | $0.008422 | $0.006445 | $0.006857 | $1,926.51 | $1,385,553 |
| 2018-02-18 | $0.006656 | $0.007210 | $0.006298 | $0.006470 | $759.06 | $1,307,889 |
| 2018-02-19 | $0.006648 | $0.007192 | $0.006252 | $0.006920 | $914.16 | $1,399,342 |
| 2018-02-20 | $0.006926 | $0.007395 | $0.006666 | $0.006738 | $1,285.52 | $1,363,002 |
| 2018-02-21 | $0.006730 | $0.006931 | $0.006062 | $0.006181 | $1,013.31 | $1,250,769 |
| 2018-02-22 | $0.006175 | $0.006763 | $0.005902 | $0.006011 | $564.51 | $1,216,664 |
| 2018-02-23 | $0.006005 | $0.006729 | $0.005710 | $0.006705 | $610.70 | $1,357,907 |
| 2018-02-24 | $0.006697 | $0.006819 | $0.005638 | $0.005826 | $813.91 | $1,180,682 |
| 2018-02-25 | $0.005818 | $0.006111 | $0.005599 | $0.005649 | $884.25 | $1,145,424 |
| 2018-02-26 | $0.005656 | $0.006347 | $0.005638 | $0.006066 | $1,037.47 | $1,230,881 |
| 2018-02-27 | $0.006084 | $0.009308 | $0.005979 | $0.008221 | $8,899.29 | $1,669,198 |
| 2018-02-28 | $0.008212 | $0.008282 | $0.007107 | $0.007114 | $1,452.86 | $1,445,227 |