Market Cap:

Guncoin Guncoin (GUN)

0.001063 USD (4.51%)
0.00000017 BTC (5.88%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
241,843 USD
39 BTC
Volume (24h)
206 USD
0.03 BTC
Circulating Supply
227,551,378 GUN
Max Supply
500,000,000 GUN

Historical data for Guncoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.000940 0.001078 0.000936 0.001016 76 213,760
Sep 17, 2018 0.001107 0.001110 0.000874 0.000940 222 251,659
Sep 16, 2018 0.000916 0.001233 0.000900 0.001104 188 208,137
Sep 15, 2018 0.000974 0.001045 0.000911 0.000913 119 221,189
Sep 14, 2018 0.001039 0.001053 0.000969 0.000975 156 235,947
Sep 13, 2018 0.001015 0.001043 0.001015 0.001040 46 230,374
Sep 12, 2018 0.001070 0.001076 0.001003 0.001014 101 242,903
Sep 11, 2018 0.001075 0.001144 0.001059 0.001070 250 243,908
Sep 10, 2018 0.001315 0.001398 0.000941 0.001073 2,683 298,155
Sep 09, 2018 0.001361 0.001413 0.001310 0.001315 124 308,629
Sep 08, 2018 0.001485 0.001506 0.001356 0.001362 103 336,570
Sep 07, 2018 0.001495 0.001554 0.001405 0.001483 162 338,783
Sep 06, 2018 0.001142 0.001621 0.001077 0.001497 1,200 258,527
Sep 05, 2018 0.001178 0.001193 0.001115 0.001140 90 266,586
Sep 04, 2018 0.001308 0.001450 0.001175 0.001177 180 296,024
Sep 03, 2018 0.001458 0.001513 0.001304 0.001308 131 329,716
Sep 02, 2018 0.001438 0.001463 0.001427 0.001458 93 325,158
Sep 01, 2018 0.001478 0.001558 0.001406 0.001437 151 334,180
Aug 31, 2018 0.001399 0.001484 0.001383 0.001480 128 316,072
Aug 30, 2018 0.001198 0.001399 0.001162 0.001397 181 270,493
Aug 29, 2018 0.001347 0.001354 0.001196 0.001197 125 304,205
Aug 28, 2018 0.001173 0.001416 0.001169 0.001346 143 264,735
Aug 27, 2018 0.001344 0.001474 0.001145 0.001173 96 303,176
Aug 26, 2018 0.001217 0.001409 0.001130 0.001344 172 274,523
Aug 25, 2018 0.001139 0.001281 0.001139 0.001215 137 256,734
Aug 24, 2018 0.001112 0.001316 0.001039 0.001141 146 250,608
Aug 23, 2018 0.001082 0.001159 0.001022 0.001111 108 243,860
Aug 22, 2018 0.001102 0.001273 0.001021 0.001082 150 248,274
Aug 21, 2018 0.001068 0.001167 0.001067 0.001102 97 240,313
Aug 20, 2018 0.001038 0.001424 0.001024 0.001069 263 233,494
* Earliest data in range (UTC time)
** Latest data in range (UTC time)