Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003118 | $0.003303 | $0.002837 | $0.002988 | $797.88 | $619,417 |
| 2018-04-02 | $0.003003 | $0.003138 | $0.002971 | $0.003029 | $391.44 | $628,213 |
| 2018-04-03 | $0.003031 | $0.003121 | $0.002878 | $0.002894 | $553.02 | $600,665 |
| 2018-04-04 | $0.002892 | $0.003230 | $0.002556 | $0.002580 | $348.92 | $535,698 |
| 2018-04-05 | $0.002581 | $0.002779 | $0.002499 | $0.002656 | $313.48 | $551,921 |
| 2018-04-06 | $0.002643 | $0.002691 | $0.002427 | $0.002513 | $399.48 | $522,478 |
| 2018-04-07 | $0.002516 | $0.003031 | $0.002512 | $0.002897 | $684.96 | $602,698 |
| 2018-04-08 | $0.002900 | $0.003066 | $0.002578 | $0.002595 | $479.30 | $540,198 |
| 2018-04-09 | $0.002599 | $0.002786 | $0.002449 | $0.002499 | $308.53 | $520,583 |
| 2018-04-10 | $0.002501 | $0.002678 | $0.002432 | $0.002525 | $867.83 | $526,267 |
| 2018-04-11 | $0.002527 | $0.002761 | $0.002452 | $0.002576 | $616.55 | $537,268 |
| 2018-04-12 | $0.002570 | $0.002940 | $0.002434 | $0.002926 | $583.86 | $610,573 |
| 2018-04-13 | $0.002930 | $0.002951 | $0.002721 | $0.002753 | $365.37 | $574,897 |
| 2018-04-14 | $0.002753 | $0.003031 | $0.002744 | $0.002797 | $398.76 | $584,419 |
| 2018-04-15 | $0.002800 | $0.003240 | $0.002800 | $0.002922 | $390.08 | $610,854 |
| 2018-04-16 | $0.002921 | $0.003074 | $0.002817 | $0.003057 | $453.96 | $639,491 |
| 2018-04-17 | $0.003059 | $0.003483 | $0.002910 | $0.002998 | $1,770.30 | $627,414 |
| 2018-04-18 | $0.003001 | $0.003269 | $0.002832 | $0.002937 | $1,177.93 | $615,062 |
| 2018-04-19 | $0.002939 | $0.003700 | $0.002927 | $0.003553 | $962.01 | $744,605 |
| 2018-04-20 | $0.003556 | $0.003910 | $0.003315 | $0.003624 | $1,156.55 | $759,852 |
| 2018-04-21 | $0.003625 | $0.004018 | $0.003510 | $0.004018 | $768.93 | $842,949 |
| 2018-04-22 | $0.004018 | $0.005478 | $0.003874 | $0.004839 | $1,693.99 | $1,015,971 |
| 2018-04-23 | $0.004917 | $0.005020 | $0.004518 | $0.004548 | $775.69 | $955,344 |
| 2018-04-24 | $0.004552 | $0.005180 | $0.004550 | $0.005077 | $1,299.00 | $1,067,252 |
| 2018-04-25 | $0.005043 | $0.005067 | $0.004662 | $0.004747 | $811.21 | $998,305 |
| 2018-04-26 | $0.004786 | $0.004932 | $0.004599 | $0.004921 | $809.34 | $1,035,496 |
| 2018-04-27 | $0.004927 | $0.004993 | $0.004652 | $0.004652 | $707.01 | $979,594 |
| 2018-04-28 | $0.004636 | $0.005317 | $0.004624 | $0.004955 | $640.92 | $1,044,008 |
| 2018-04-29 | $0.004953 | $0.005599 | $0.004800 | $0.004890 | $706.23 | $1,031,023 |
| 2018-04-30 | $0.004889 | $0.006030 | $0.004616 | $0.004616 | $1,614.31 | $973,833 |