Crypto exchange Bitfinex
Market Guncoin (GUN) / USD
Identifier on Bitfinex: tGUNUSD12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-20 | 0.0350 USD | 9.3949 GUN | 0.0353 USD | 0.0350 USD | 0.0353 USD | 0.0350 USD |
2025-07-19 | 0.0337 USD | 3,630.6478 GUN | 0.0336 USD | 0.0331 USD | 0.0341 USD | 0.0341 USD |
2025-07-18 | 0.0358 USD | 21,220.2377 GUN | 0.0350 USD | 0.0344 USD | 0.0371 USD | 0.0344 USD |
2025-07-17 | 0.0354 USD | 8,147.9896 GUN | 0.0355 USD | 0.0344 USD | 0.0362 USD | 0.0359 USD |
2025-07-16 | 0.0348 USD | 9,061.4113 GUN | 0.0357 USD | 0.0339 USD | 0.0360 USD | 0.0360 USD |
2025-07-15 | 0.0330 USD | 7,937.4666 GUN | 0.0338 USD | 0.0325 USD | 0.0340 USD | 0.0340 USD |
2025-07-14 | 0.0346 USD | 14,892.5116 GUN | 0.0324 USD | 0.0324 USD | 0.0372 USD | 0.0344 USD |
2025-07-13 | 0.0320 USD | 3,433.9389 GUN | 0.0314 USD | 0.0308 USD | 0.0330 USD | 0.0326 USD |
2025-07-12 | 0.0318 USD | 6,405.2152 GUN | 0.0330 USD | 0.0314 USD | 0.0332 USD | 0.0320 USD |
2025-07-11 | 0.0352 USD | 15,605.8729 GUN | 0.0367 USD | 0.0326 USD | 0.0370 USD | 0.0326 USD |
2025-07-10 | 0.0332 USD | 12,501.1803 GUN | 0.0327 USD | 0.0323 USD | 0.0339 USD | 0.0339 USD |
2025-07-09 | 0.0324 USD | 18,410.6716 GUN | 0.0340 USD | 0.0319 USD | 0.0343 USD | 0.0323 USD |
2025-07-08 | 0.0342 USD | 19,247.4563 GUN | 0.0351 USD | 0.0339 USD | 0.0356 USD | 0.0341 USD |
2025-07-07 | 0.0359 USD | 52,244.5196 GUN | 0.0407 USD | 0.0357 USD | 0.0407 USD | 0.0357 USD |
2025-07-06 | 0.0380 USD | 16,445.9674 GUN | 0.0354 USD | 0.0344 USD | 0.0422 USD | 0.0406 USD |
2025-07-05 | 0.0348 USD | 9,765.8907 GUN | 0.0326 USD | 0.0321 USD | 0.0375 USD | 0.0357 USD |
2025-07-04 | 0.0312 USD | 22,857.8183 GUN | 0.0319 USD | 0.0298 USD | 0.0333 USD | 0.0304 USD |
2025-07-03 | 0.0297 USD | 7,181.9029 GUN | 0.0268 USD | 0.0268 USD | 0.0342 USD | 0.0330 USD |
2025-07-02 | 0.0247 USD | 52,297.8330 GUN | 0.0243 USD | 0.0237 USD | 0.0258 USD | 0.0258 USD |
2025-07-01 | 0.0241 USD | 120,488.6364 GUN | 0.0243 USD | 0.0236 USD | 0.0245 USD | 0.0240 USD |
2025-06-30 | 0.0240 USD | 211,516.0023 GUN | 0.0238 USD | 0.0233 USD | 0.0251 USD | 0.0240 USD |
2025-06-29 | 0.0231 USD | 102,056.4343 GUN | 0.0229 USD | 0.0227 USD | 0.0234 USD | 0.0234 USD |
2025-06-28 | 0.0225 USD | 141,348.0253 GUN | 0.0223 USD | 0.0222 USD | 0.0225 USD | 0.0225 USD |
2025-06-27 | 0.0218 USD | 370,927.6315 GUN | 0.0214 USD | 0.0213 USD | 0.0223 USD | 0.0222 USD |
2025-06-26 | 0.0217 USD | 428,045.3492 GUN | 0.0221 USD | 0.0210 USD | 0.0224 USD | 0.0211 USD |
2025-06-25 | 0.0228 USD | 349,245.4449 GUN | 0.0233 USD | 0.0220 USD | 0.0233 USD | 0.0220 USD |
2025-06-24 | 0.0238 USD | 1,850.1472 GUN | 0.0235 USD | 0.0235 USD | 0.0242 USD | 0.0240 USD |
2025-06-23 | 0.0221 USD | 668,310.3090 GUN | 0.0215 USD | 0.0214 USD | 0.0227 USD | 0.0220 USD |
2025-06-22 | 0.0229 USD | 343,633.0596 GUN | 0.0231 USD | 0.0226 USD | 0.0233 USD | 0.0228 USD |
2025-06-21 | 0.0245 USD | 1,101,188.8706 GUN | 0.0235 USD | 0.0235 USD | 0.0253 USD | 0.0242 USD |
2025-06-20 | 0.0241 USD | 157,485.5823 GUN | 0.0247 USD | 0.0233 USD | 0.0247 USD | 0.0235 USD |
2025-06-19 | 0.0252 USD | 457,147.0671 GUN | 0.0266 USD | 0.0243 USD | 0.0267 USD | 0.0247 USD |
2025-06-18 | 0.0270 USD | 196,013.4674 GUN | 0.0268 USD | 0.0268 USD | 0.0271 USD | 0.0269 USD |
2025-06-17 | 0.0271 USD | 245,146.0809 GUN | 0.0269 USD | 0.0267 USD | 0.0275 USD | 0.0273 USD |
2025-06-16 | 0.0279 USD | 338,079.2608 GUN | 0.0274 USD | 0.0272 USD | 0.0284 USD | 0.0284 USD |
2025-06-15 | 0.0275 USD | 324,914.5053 GUN | 0.0275 USD | 0.0271 USD | 0.0279 USD | 0.0272 USD |
2025-06-14 | 0.0278 USD | 88,559.1534 GUN | 0.0277 USD | 0.0277 USD | 0.0279 USD | 0.0277 USD |
2025-06-13 | 0.0266 USD | 612,271.1136 GUN | 0.0281 USD | 0.0259 USD | 0.0281 USD | 0.0275 USD |
2025-06-12 | 0.0309 USD | 192,594.2880 GUN | 0.0338 USD | 0.0304 USD | 0.0338 USD | 0.0305 USD |
2025-06-11 | 0.0344 USD | 163,973.8014 GUN | 0.0348 USD | 0.0338 USD | 0.0349 USD | 0.0338 USD |
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 |
12