Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007124 | $0.007568 | $0.006725 | $0.006887 | $2,111.35 | $1,399,996 |
| 2018-03-02 | $0.007196 | $0.007502 | $0.006267 | $0.006509 | $1,303.08 | $1,324,074 |
| 2018-03-03 | $0.006501 | $0.007214 | $0.006328 | $0.006417 | $3,570.99 | $1,306,239 |
| 2018-03-04 | $0.006406 | $0.007749 | $0.006215 | $0.006558 | $1,051.29 | $1,335,843 |
| 2018-03-05 | $0.006554 | $0.006732 | $0.006309 | $0.006692 | $1,714.83 | $1,363,808 |
| 2018-03-06 | $0.006673 | $0.006696 | $0.005844 | $0.005903 | $1,560.60 | $1,203,865 |
| 2018-03-07 | $0.005895 | $0.006062 | $0.005195 | $0.005547 | $811.34 | $1,131,891 |
| 2018-03-08 | $0.005539 | $0.005609 | $0.004803 | $0.005144 | $1,011.74 | $1,050,409 |
| 2018-03-09 | $0.005111 | $0.005637 | $0.004583 | $0.005091 | $1,343.50 | $1,040,150 |
| 2018-03-10 | $0.005093 | $0.005859 | $0.004799 | $0.004843 | $705.86 | $990,226 |
| 2018-03-11 | $0.004826 | $0.005254 | $0.004662 | $0.005170 | $929.32 | $1,057,798 |
| 2018-03-12 | $0.005154 | $0.005391 | $0.004670 | $0.004936 | $518.44 | $1,010,550 |
| 2018-03-13 | $0.004908 | $0.005408 | $0.004703 | $0.004848 | $903.14 | $993,236 |
| 2018-03-14 | $0.004849 | $0.004960 | $0.004238 | $0.004270 | $537.05 | $875,186 |
| 2018-03-15 | $0.004268 | $0.004387 | $0.004003 | $0.004298 | $1,457.13 | $881,572 |
| 2018-03-16 | $0.004296 | $0.004616 | $0.004134 | $0.004310 | $723.41 | $884,515 |
| 2018-03-17 | $0.004317 | $0.004465 | $0.004007 | $0.004032 | $7,129.14 | $828,048 |
| 2018-03-18 | $0.004022 | $0.004155 | $0.003657 | $0.004112 | $1,852.84 | $845,123 |
| 2018-03-19 | $0.004177 | $0.004371 | $0.004070 | $0.004264 | $857.11 | $876,835 |
| 2018-03-20 | $0.004312 | $0.004766 | $0.004173 | $0.004533 | $787.14 | $932,725 |
| 2018-03-21 | $0.004541 | $0.004814 | $0.004393 | $0.004456 | $570.23 | $917,451 |
| 2018-03-22 | $0.004448 | $0.004542 | $0.004261 | $0.004351 | $1,391.62 | $896,352 |
| 2018-03-23 | $0.004351 | $0.004392 | $0.004158 | $0.004392 | $763.74 | $905,394 |
| 2018-03-24 | $0.004456 | $0.004555 | $0.004301 | $0.004311 | $535.43 | $889,183 |
| 2018-03-25 | $0.004252 | $0.004352 | $0.004104 | $0.004223 | $687.65 | $871,621 |
| 2018-03-26 | $0.004220 | $0.004240 | $0.003848 | $0.004009 | $772.24 | $827,932 |
| 2018-03-27 | $0.004003 | $0.004079 | $0.003802 | $0.003816 | $539.72 | $788,647 |
| 2018-03-28 | $0.003816 | $0.003981 | $0.003794 | $0.003966 | $495.82 | $820,058 |
| 2018-03-29 | $0.004050 | $0.004050 | $0.003378 | $0.003480 | $560.89 | $719,897 |
| 2018-03-30 | $0.003471 | $0.003488 | $0.003140 | $0.003213 | $643.69 | $665,148 |
| 2018-03-31 | $0.003213 | $0.003407 | $0.003114 | $0.003119 | $793.18 | $646,002 |