Identifier on DigiFinex: gun_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.0216 USDT |
311,257.2888 GUN |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-09-03 |
0.0221 USDT |
20,013.1952 GUN |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-09-02 |
0.0214 USDT |
10,621,553.1328 GUN |
0.0216 USDT |
0.0211 USDT |
0.0214 USDT |
0.0219 USDT |
| 2025-09-01 |
0.0217 USDT |
2,198,576.8560 GUN |
0.0216 USDT |
0.0215 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-08-31 |
0.0224 USDT |
1,410,843.3019 GUN |
0.0222 USDT |
0.0220 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-08-30 |
0.0227 USDT |
5,203,019.2098 GUN |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0232 USDT |
| 2025-08-29 |
0.0230 USDT |
299,517.4091 GUN |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-08-28 |
0.0234 USDT |
398,797.9520 GUN |
0.0239 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-08-27 |
0.0239 USDT |
0.0000 GUN |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-08-26 |
0.0236 USDT |
293,728.4234 GUN |
0.0240 USDT |
0.0238 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-08-25 |
0.0247 USDT |
3,289,845.0612 GUN |
0.0238 USDT |
0.0230 USDT |
0.0238 USDT |
0.0230 USDT |
| 2025-08-24 |
0.0269 USDT |
87,499.5132 GUN |
0.0264 USDT |
0.0262 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-08-23 |
0.0266 USDT |
50,868.7443 GUN |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-08-22 |
0.0250 USDT |
17,678,959.2037 GUN |
0.0249 USDT |
0.0240 USDT |
0.0246 USDT |
0.0266 USDT |
| 2025-08-21 |
0.0260 USDT |
75,554.2309 GUN |
0.0251 USDT |
0.0251 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-08-20 |
0.0261 USDT |
3,630,627.3119 GUN |
0.0262 USDT |
0.0261 USDT |
0.0264 USDT |
0.0268 USDT |
| 2025-08-19 |
0.0265 USDT |
2,151,041.2692 GUN |
0.0260 USDT |
0.0258 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-08-18 |
0.0271 USDT |
100,813.0518 GUN |
0.0269 USDT |
0.0269 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-08-17 |
0.0284 USDT |
5,227,445.7135 GUN |
0.0285 USDT |
0.0282 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-08-16 |
0.0274 USDT |
61,390.5565 GUN |
0.0275 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-08-15 |
0.0277 USDT |
2,835,257.9133 GUN |
0.0276 USDT |
0.0273 USDT |
0.0276 USDT |
0.0273 USDT |
| 2025-08-14 |
0.0290 USDT |
468,313.8529 GUN |
0.0272 USDT |
0.0271 USDT |
0.0273 USDT |
0.0271 USDT |
| 2025-08-13 |
0.0314 USDT |
597,618.3581 GUN |
0.0307 USDT |
0.0307 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-08-12 |
0.0302 USDT |
668,773.7834 GUN |
0.0309 USDT |
0.0309 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-08-11 |
0.0316 USDT |
3,700,548.2280 GUN |
0.0305 USDT |
0.0301 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-08-10 |
0.0318 USDT |
2,972,506.5819 GUN |
0.0308 USDT |
0.0306 USDT |
0.0311 USDT |
0.0319 USDT |
| 2025-08-09 |
0.0322 USDT |
17,124,083.3241 GUN |
0.0327 USDT |
0.0316 USDT |
0.0318 USDT |
0.0324 USDT |
| 2025-08-08 |
0.0317 USDT |
8,570,016.7152 GUN |
0.0328 USDT |
0.0320 USDT |
0.0322 USDT |
0.0321 USDT |
| 2025-08-07 |
0.0301 USDT |
6,090,140.3093 GUN |
0.0306 USDT |
0.0300 USDT |
0.0303 USDT |
0.0304 USDT |
| 2025-08-06 |
0.0293 USDT |
4,714,971.1105 GUN |
0.0291 USDT |
0.0291 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-08-05 |
0.0297 USDT |
3,092,816.5226 GUN |
0.0285 USDT |
0.0279 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-08-04 |
0.0295 USDT |
22,933,153.5076 GUN |
0.0303 USDT |
0.0296 USDT |
0.0299 USDT |
0.0301 USDT |
| 2025-08-03 |
0.0267 USDT |
2,902,595.7532 GUN |
0.0260 USDT |
0.0259 USDT |
0.0260 USDT |
0.0261 USDT |
| 2025-08-02 |
0.0252 USDT |
3,725,696.9137 GUN |
0.0245 USDT |
0.0241 USDT |
0.0245 USDT |
0.0247 USDT |
| 2025-08-01 |
0.0263 USDT |
6,450,344.5637 GUN |
0.0263 USDT |
0.0253 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-07-31 |
0.0276 USDT |
6,813,049.2122 GUN |
0.0278 USDT |
0.0267 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-07-30 |
0.0274 USDT |
7,550,930.0643 GUN |
0.0275 USDT |
0.0261 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-07-29 |
0.0288 USDT |
6,426,680.9520 GUN |
0.0283 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-07-28 |
0.0316 USDT |
3,901,366.0736 GUN |
0.0307 USDT |
0.0295 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-07-27 |
0.0316 USDT |
3,913,847.4993 GUN |
0.0317 USDT |
0.0317 USDT |
0.0318 USDT |
0.0326 USDT |
| 2025-07-26 |
0.0309 USDT |
1,819,556.0565 GUN |
0.0308 USDT |
0.0307 USDT |
0.0308 USDT |
0.0309 USDT |
| 2025-07-25 |
0.0300 USDT |
3,288,277.2871 GUN |
0.0300 USDT |
0.0300 USDT |
0.0304 USDT |
0.0308 USDT |
| 2025-07-24 |
0.0298 USDT |
7,372,234.5407 GUN |
0.0298 USDT |
0.0296 USDT |
0.0304 USDT |
0.0300 USDT |
| 2025-07-23 |
0.0324 USDT |
13,638,051.1941 GUN |
0.0312 USDT |
0.0296 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-07-22 |
0.0338 USDT |
16,096,712.1875 GUN |
0.0342 USDT |
0.0341 USDT |
0.0347 USDT |
0.0351 USDT |
| 2025-07-21 |
0.0348 USDT |
16,821,022.5796 GUN |
0.0353 USDT |
0.0333 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-07-20 |
0.0353 USDT |
8,034,488.5692 GUN |
0.0359 USDT |
0.0348 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-07-19 |
0.0337 USDT |
4,434,586.3740 GUN |
0.0338 USDT |
0.0332 USDT |
0.0335 USDT |
0.0341 USDT |
| 2025-07-18 |
0.0349 USDT |
580,272.2033 GUN |
0.0343 USDT |
0.0343 USDT |
0.0346 USDT |
0.0345 USDT |
| 2025-07-17 |
0.0346 USDT |
961,813.2059 GUN |
0.0343 USDT |
0.0342 USDT |
0.0345 USDT |
0.0345 USDT |