Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004620 | $0.004936 | $0.004355 | $0.004458 | $684.71 | $940,880 |
| 2018-05-02 | $0.004451 | $0.006055 | $0.004314 | $0.004609 | $1,129.33 | $973,517 |
| 2018-05-03 | $0.004610 | $0.008110 | $0.004595 | $0.005851 | $4,808.15 | $1,236,417 |
| 2018-05-04 | $0.005849 | $0.006599 | $0.005164 | $0.005624 | $1,326.90 | $1,189,286 |
| 2018-05-05 | $0.005622 | $0.006203 | $0.005613 | $0.005697 | $1,363.85 | $1,205,315 |
| 2018-05-06 | $0.005701 | $0.005821 | $0.004835 | $0.005284 | $773.21 | $1,118,637 |
| 2018-05-07 | $0.005288 | $0.005386 | $0.004923 | $0.004954 | $779.42 | $1,049,400 |
| 2018-05-08 | $0.004964 | $0.005010 | $0.004041 | $0.004054 | $2,583.29 | $859,210 |
| 2018-05-09 | $0.004048 | $0.005251 | $0.003977 | $0.004006 | $1,551.71 | $849,651 |
| 2018-05-10 | $0.004005 | $0.004201 | $0.003637 | $0.003701 | $805.43 | $785,426 |
| 2018-05-11 | $0.003706 | $0.004031 | $0.003269 | $0.003368 | $664.52 | $715,125 |
| 2018-05-12 | $0.003358 | $0.004485 | $0.003221 | $0.003473 | $1,584.79 | $737,891 |
| 2018-05-13 | $0.003472 | $0.003871 | $0.003348 | $0.003737 | $1,029.79 | $794,583 |
| 2018-05-14 | $0.003737 | $0.004067 | $0.003331 | $0.003563 | $1,016.15 | $757,872 |
| 2018-05-15 | $0.003557 | $0.003935 | $0.003395 | $0.003481 | $1,079.95 | $741,031 |
| 2018-05-16 | $0.003479 | $0.003482 | $0.003157 | $0.003254 | $594.83 | $692,996 |
| 2018-05-17 | $0.003256 | $0.003293 | $0.003049 | $0.003067 | $401.97 | $653,581 |
| 2018-05-18 | $0.003070 | $0.003143 | $0.002999 | $0.003049 | $414.66 | $650,089 |
| 2018-05-19 | $0.003048 | $0.003180 | $0.003024 | $0.003049 | $420.89 | $650,436 |
| 2018-05-20 | $0.003051 | $0.003332 | $0.003031 | $0.003151 | $408.35 | $672,747 |
| 2018-05-21 | $0.003155 | $0.003157 | $0.003001 | $0.003027 | $469.88 | $646,662 |
| 2018-05-22 | $0.003027 | $0.003220 | $0.002802 | $0.002804 | $515.76 | $599,336 |
| 2018-05-23 | $0.002801 | $0.002928 | $0.002615 | $0.002714 | $429.74 | $580,364 |
| 2018-05-24 | $0.002632 | $0.003368 | $0.002632 | $0.003170 | $1,052.47 | $678,432 |
| 2018-05-25 | $0.003176 | $0.003180 | $0.002650 | $0.002767 | $560.58 | $592,393 |
| 2018-05-26 | $0.002763 | $0.002869 | $0.002625 | $0.002639 | $370.02 | $565,454 |
| 2018-05-27 | $0.002641 | $0.002788 | $0.002539 | $0.002644 | $443.16 | $566,694 |
| 2018-05-28 | $0.002644 | $0.002724 | $0.002526 | $0.002635 | $476.47 | $565,094 |
| 2018-05-29 | $0.002634 | $0.002842 | $0.002478 | $0.002760 | $732.13 | $592,333 |
| 2018-05-30 | $0.002762 | $0.002933 | $0.002618 | $0.002732 | $421.25 | $586,656 |
| 2018-05-31 | $0.002732 | $0.002944 | $0.002645 | $0.002770 | $424.15 | $595,117 |