Crypto exchange Bitfinex
Market Guncoin (GUN) / USD
Identifier on Bitfinex: tGUNUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-10 | 0.0341 USD | 47,160.6918 GUN | 0.0338 USD | 0.0338 USD | 0.0342 USD | 0.0341 USD |
| 2025-06-09 | 0.0351 USD | 422,141.2545 GUN | 0.0367 USD | 0.0339 USD | 0.0367 USD | 0.0341 USD |
| 2025-06-08 | 0.0362 USD | 28,735.8175 GUN | 0.0362 USD | 0.0360 USD | 0.0362 USD | 0.0362 USD |
| 2025-06-07 | 0.0359 USD | 530,982.4894 GUN | 0.0341 USD | 0.0341 USD | 0.0372 USD | 0.0362 USD |
| 2025-06-06 | 0.0344 USD | 99,190.2873 GUN | 0.0344 USD | 0.0342 USD | 0.0347 USD | 0.0343 USD |
| 2025-06-05 | 0.0375 USD | 61,764.5677 GUN | 0.0374 USD | 0.0374 USD | 0.0377 USD | 0.0375 USD |
| 2025-06-04 | 0.0389 USD | 333,495.3649 GUN | 0.0402 USD | 0.0377 USD | 0.0403 USD | 0.0378 USD |
| 2025-06-03 | 0.0408 USD | 121,839.9833 GUN | 0.0404 USD | 0.0404 USD | 0.0411 USD | 0.0409 USD |
| 2025-06-02 | 0.0403 USD | 481,598.5313 GUN | 0.0407 USD | 0.0397 USD | 0.0410 USD | 0.0403 USD |
| 2025-06-01 | 0.0397 USD | 2,223,752.8026 GUN | 0.0394 USD | 0.0387 USD | 0.0405 USD | 0.0403 USD |
| 2025-05-31 | 0.0395 USD | 4,986,635.0785 GUN | 0.0375 USD | 0.0357 USD | 0.0396 USD | 0.0394 USD |
| 2025-05-30 | 0.0422 USD | 2,395,124.9112 GUN | 0.0466 USD | 0.0394 USD | 0.0466 USD | 0.0395 USD |
| 2025-05-29 | 0.0488 USD | 1,177,763.5016 GUN | 0.0489 USD | 0.0474 USD | 0.0501 USD | 0.0474 USD |
| 2025-05-28 | 0.0488 USD | 604,627.2564 GUN | 0.0487 USD | 0.0476 USD | 0.0503 USD | 0.0480 USD |
| 2025-05-27 | 0.0477 USD | 2,319.0865 GUN | 0.0474 USD | 0.0468 USD | 0.0499 USD | 0.0486 USD |
| 2025-05-26 | 0.0498 USD | 1,971.6181 GUN | 0.0485 USD | 0.0485 USD | 0.0507 USD | 0.0493 USD |
| 2025-05-25 | 0.0470 USD | 18,628.2115 GUN | 0.0481 USD | 0.0455 USD | 0.0483 USD | 0.0455 USD |
| 2025-05-24 | 0.0489 USD | 4,743.0817 GUN | 0.0491 USD | 0.0481 USD | 0.0499 USD | 0.0499 USD |
| 2025-05-23 | 0.0530 USD | 1,735.5411 GUN | 0.0558 USD | 0.0496 USD | 0.0564 USD | 0.0514 USD |
| 2025-05-22 | 0.0541 USD | 3,808.8863 GUN | 0.0522 USD | 0.0522 USD | 0.0562 USD | 0.0538 USD |
| 2025-05-21 | 0.0513 USD | 20,228.9058 GUN | 0.0502 USD | 0.0498 USD | 0.0516 USD | 0.0513 USD |
| 2025-05-20 | 0.0512 USD | 1,229.4254 GUN | 0.0524 USD | 0.0491 USD | 0.0531 USD | 0.0517 USD |
| 2025-05-19 | 0.0515 USD | 2,536.9158 GUN | 0.0509 USD | 0.0484 USD | 0.0517 USD | 0.0512 USD |
| 2025-05-18 | 0.0532 USD | 3,434.0594 GUN | 0.0512 USD | 0.0512 USD | 0.0550 USD | 0.0516 USD |
| 2025-05-17 | 0.0519 USD | 4,050.7155 GUN | 0.0531 USD | 0.0509 USD | 0.0538 USD | 0.0509 USD |
| 2025-05-16 | 0.0563 USD | 2,205.0245 GUN | 0.0557 USD | 0.0544 USD | 0.0582 USD | 0.0553 USD |
| 2025-05-15 | 0.0627 USD | 463,226.0701 GUN | 0.0687 USD | 0.0553 USD | 0.0694 USD | 0.0565 USD |
| 2025-05-14 | 0.0682 USD | 1,184.1664 GUN | 0.0670 USD | 0.0670 USD | 0.0697 USD | 0.0697 USD |
| 2025-05-13 | 0.0627 USD | 4,707.7187 GUN | 0.0640 USD | 0.0614 USD | 0.0646 USD | 0.0614 USD |
| 2025-05-12 | 0.0626 USD | 6,764.3072 GUN | 0.0614 USD | 0.0602 USD | 0.0651 USD | 0.0627 USD |
| 2025-05-11 | 0.0549 USD | 22,976.2207 GUN | 0.0527 USD | 0.0516 USD | 0.0627 USD | 0.0618 USD |
| 2025-05-10 | 0.0537 USD | 29,999.3081 GUN | 0.0534 USD | 0.0516 USD | 0.0543 USD | 0.0516 USD |
| 2025-05-09 | 0.0510 USD | 40,719.6651 GUN | 0.0510 USD | 0.0501 USD | 0.0518 USD | 0.0516 USD |
| 2025-05-05 | 0.0517 USD | 11,980.8321 GUN | 0.0507 USD | 0.0504 USD | 0.0545 USD | 0.0506 USD |
| 2025-05-04 | 0.0317 USD | 1,937.7779 GUN | 0.0490 USD | 0.0485 USD | 0.0507 USD | 0.0505 USD |
| 2025-05-03 | 0.0525 USD | 12,458.0860 GUN | 0.0567 USD | 0.0506 USD | 0.0569 USD | 0.0506 USD |
| 2025-05-02 | 0.0579 USD | 8,819.4457 GUN | 0.0588 USD | 0.0578 USD | 0.0592 USD | 0.0589 USD |
| 2025-05-01 | 0.0617 USD | 6,874.9321 GUN | 0.0643 USD | 0.0596 USD | 0.0643 USD | 0.0596 USD |
| 2025-04-30 | 0.0604 USD | 1,993.4688 GUN | 0.0608 USD | 0.0591 USD | 0.0608 USD | 0.0607 USD |
| 2025-04-29 | 0.0651 USD | 4,285.8552 GUN | 0.0635 USD | 0.0613 USD | 0.0677 USD | 0.0633 USD |
| 2025-04-28 | 0.0634 USD | 4,914.7497 GUN | 0.0646 USD | 0.0608 USD | 0.0653 USD | 0.0630 USD |
| 2025-04-24 | 0.0670 USD | 1.0000 GUN | 0.0670 USD | 0.0670 USD | 0.0670 USD | 0.0670 USD |
| 2025-04-16 | 0.0470 USD | 8,119.1389 GUN | 0.0467 USD | 0.0463 USD | 0.0479 USD | 0.0479 USD |
| 2025-04-15 | 0.0485 USD | 11,673.8343 GUN | 0.0488 USD | 0.0478 USD | 0.0493 USD | 0.0486 USD |
| 2025-04-14 | 0.0500 USD | 28,423.8235 GUN | 0.0522 USD | 0.0496 USD | 0.0563 USD | 0.0496 USD |
| 2025-04-13 | 0.0540 USD | 62,443.5268 GUN | 0.0561 USD | 0.0511 USD | 0.0573 USD | 0.0536 USD |
| 2025-04-12 | 0.0521 USD | 11,911.2781 GUN | 0.0514 USD | 0.0475 USD | 0.0567 USD | 0.0563 USD |
| 2025-04-11 | 0.0455 USD | 12,071.7237 GUN | 0.0424 USD | 0.0422 USD | 0.0525 USD | 0.0525 USD |
| 2025-04-10 | 0.0479 USD | 49,431.1979 GUN | 0.0508 USD | 0.0437 USD | 0.0508 USD | 0.0437 USD |
| 2025-04-09 | 0.0451 USD | 141,781.7164 GUN | 0.0431 USD | 0.0102 USD | 0.0515 USD | 0.0501 USD |
12