Identifier on DigiFinex: gun_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0291 USDT |
164,396.9982 GUN |
0.0303 USDT |
0.0301 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-10-05 |
0.0290 USDT |
518,373.9082 GUN |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0284 USDT |
| 2025-10-04 |
0.0297 USDT |
433,934.7215 GUN |
0.0293 USDT |
0.0292 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-10-03 |
0.0291 USDT |
723,736.1345 GUN |
0.0289 USDT |
0.0289 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-10-02 |
0.0268 USDT |
43,389,826.4480 GUN |
0.0259 USDT |
0.0256 USDT |
0.0258 USDT |
0.0283 USDT |
| 2025-10-01 |
0.0241 USDT |
159,716.5303 GUN |
0.0252 USDT |
0.0252 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-09-30 |
0.0228 USDT |
197,572.9583 GUN |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-09-29 |
0.0231 USDT |
705,006.4090 GUN |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-09-28 |
0.0232 USDT |
13,134,238.7615 GUN |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0233 USDT |
| 2025-09-27 |
0.0227 USDT |
6,968,120.0238 GUN |
0.0228 USDT |
0.0225 USDT |
0.0227 USDT |
0.0230 USDT |
| 2025-09-26 |
0.0224 USDT |
16,604,595.9855 GUN |
0.0224 USDT |
0.0220 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-09-25 |
0.0237 USDT |
26,183,703.8382 GUN |
0.0238 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-09-24 |
0.0238 USDT |
409,038.7816 GUN |
0.0237 USDT |
0.0237 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-09-23 |
0.0219 USDT |
224,918.8905 GUN |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-09-22 |
0.0223 USDT |
20,240,798.7391 GUN |
0.0225 USDT |
0.0210 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-09-21 |
0.0239 USDT |
80,300.4189 GUN |
0.0238 USDT |
0.0238 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-09-20 |
0.0244 USDT |
564,182.3539 GUN |
0.0245 USDT |
0.0243 USDT |
0.0245 USDT |
0.0243 USDT |
| 2025-09-19 |
0.0253 USDT |
127.0670 GUN |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-09-18 |
0.0258 USDT |
20,590,471.6050 GUN |
0.0259 USDT |
0.0253 USDT |
0.0254 USDT |
0.0259 USDT |
| 2025-09-17 |
0.0257 USDT |
1,663,230.1714 GUN |
0.0259 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-09-16 |
0.0242 USDT |
421,727.0203 GUN |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-09-15 |
0.0246 USDT |
498,326.1885 GUN |
0.0241 USDT |
0.0241 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-09-14 |
0.0250 USDT |
392,459.8773 GUN |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-09-13 |
0.0261 USDT |
25,910,250.1286 GUN |
0.0268 USDT |
0.0251 USDT |
0.0254 USDT |
0.0259 USDT |
| 2025-09-12 |
0.0261 USDT |
13,792,652.6549 GUN |
0.0257 USDT |
0.0254 USDT |
0.0256 USDT |
0.0265 USDT |
| 2025-09-11 |
0.0277 USDT |
70,663,070.0632 GUN |
0.0259 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-09-10 |
0.0275 USDT |
6,868,977.1151 GUN |
0.0251 USDT |
0.0248 USDT |
0.0253 USDT |
0.0254 USDT |
| 2025-09-09 |
0.0232 USDT |
19,341,027.1128 GUN |
0.0234 USDT |
0.0228 USDT |
0.0229 USDT |
0.0231 USDT |
| 2025-09-08 |
0.0228 USDT |
9,099,580.4210 GUN |
0.0226 USDT |
0.0226 USDT |
0.0228 USDT |
0.0229 USDT |
| 2025-09-07 |
0.0216 USDT |
2,363,099.1659 GUN |
0.0220 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-09-06 |
0.0215 USDT |
5,936,762.9067 GUN |
0.0217 USDT |
0.0213 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-09-05 |
0.0218 USDT |
276,823.4718 GUN |
0.0214 USDT |
0.0213 USDT |
0.0214 USDT |
0.0213 USDT |
| 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 |