Identifier on DigiFinex: gun_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0504 USDT |
8,810,528.1772 GUN |
0.0493 USDT |
0.0486 USDT |
0.0494 USDT |
0.0511 USDT |
| 2025-05-18 |
0.0528 USDT |
31,203.3401 GUN |
0.0518 USDT |
0.0517 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-05-17 |
0.0542 USDT |
768,036.3503 GUN |
0.0525 USDT |
0.0515 USDT |
0.0525 USDT |
0.0516 USDT |
| 2025-05-16 |
0.0560 USDT |
16,395,472.1619 GUN |
0.0563 USDT |
0.0543 USDT |
0.0547 USDT |
0.0546 USDT |
| 2025-05-15 |
0.0619 USDT |
574,306.5383 GUN |
0.0567 USDT |
0.0565 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-05-14 |
0.0687 USDT |
1,116,662.8880 GUN |
0.0683 USDT |
0.0676 USDT |
0.0684 USDT |
0.0681 USDT |
| 2025-05-13 |
0.0647 USDT |
11,186,135.0945 GUN |
0.0694 USDT |
0.0684 USDT |
0.0692 USDT |
0.0690 USDT |
| 2025-05-12 |
0.0632 USDT |
38,873,108.2277 GUN |
0.0636 USDT |
0.0616 USDT |
0.0638 USDT |
0.0637 USDT |
| 2025-05-11 |
0.0592 USDT |
36,470,984.2513 GUN |
0.0565 USDT |
0.0563 USDT |
0.0593 USDT |
0.0622 USDT |
| 2025-05-10 |
0.0552 USDT |
893,096.1817 GUN |
0.0556 USDT |
0.0555 USDT |
0.0562 USDT |
0.0561 USDT |
| 2025-05-09 |
0.0534 USDT |
24,408,386.9387 GUN |
0.0548 USDT |
0.0532 USDT |
0.0540 USDT |
0.0546 USDT |
| 2025-05-08 |
0.0499 USDT |
4,225,725.8166 GUN |
0.0524 USDT |
0.0515 USDT |
0.0519 USDT |
0.0515 USDT |
| 2025-05-07 |
0.0460 USDT |
9,008,438.1984 GUN |
0.0463 USDT |
0.0454 USDT |
0.0460 USDT |
0.0467 USDT |
| 2025-05-06 |
0.0472 USDT |
1,039,046.5923 GUN |
0.0443 USDT |
0.0441 USDT |
0.0443 USDT |
0.0441 USDT |
| 2025-05-05 |
0.0516 USDT |
809,891.7104 GUN |
0.0494 USDT |
0.0490 USDT |
0.0494 USDT |
0.0491 USDT |
| 2025-05-04 |
0.0503 USDT |
1,496,230.8113 GUN |
0.0517 USDT |
0.0512 USDT |
0.0517 USDT |
0.0517 USDT |
| 2025-05-03 |
0.0538 USDT |
1,176,039.3680 GUN |
0.0503 USDT |
0.0501 USDT |
0.0505 USDT |
0.0501 USDT |
| 2025-05-02 |
0.0591 USDT |
36,394.7592 GUN |
0.0583 USDT |
0.0582 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-05-01 |
0.0624 USDT |
2,603,811.2896 GUN |
0.0605 USDT |
0.0600 USDT |
0.0608 USDT |
0.0600 USDT |
| 2025-04-30 |
0.0618 USDT |
13,980,570.2874 GUN |
0.0616 USDT |
0.0602 USDT |
0.0618 USDT |
0.0635 USDT |
| 2025-04-29 |
0.0646 USDT |
179,529.1326 GUN |
0.0649 USDT |
0.0646 USDT |
0.0649 USDT |
0.0648 USDT |
| 2025-04-28 |
0.0637 USDT |
7,067,464.2206 GUN |
0.0646 USDT |
0.0626 USDT |
0.0638 USDT |
0.0627 USDT |
| 2025-04-27 |
0.0610 USDT |
12,303,743.0922 GUN |
0.0621 USDT |
0.0615 USDT |
0.0633 USDT |
0.0630 USDT |
| 2025-04-26 |
0.0582 USDT |
512,288.9386 GUN |
0.0605 USDT |
0.0602 USDT |
0.0606 USDT |
0.0602 USDT |
| 2025-04-25 |
0.0557 USDT |
161,745.2454 GUN |
0.0560 USDT |
0.0560 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-04-24 |
0.0542 USDT |
54,988,275.1609 GUN |
0.0510 USDT |
0.0509 USDT |
0.0536 USDT |
0.0567 USDT |
| 2025-04-23 |
0.0608 USDT |
815,693.7380 GUN |
0.0560 USDT |
0.0559 USDT |
0.0563 USDT |
0.0560 USDT |
| 2025-04-22 |
0.0588 USDT |
563,408.5467 GUN |
0.0591 USDT |
0.0586 USDT |
0.0593 USDT |
0.0587 USDT |
| 2025-04-21 |
0.0586 USDT |
30,846,878.5283 GUN |
0.0615 USDT |
0.0568 USDT |
0.0578 USDT |
0.0594 USDT |
| 2025-04-20 |
0.0523 USDT |
232,778.0719 GUN |
0.0508 USDT |
0.0508 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-04-19 |
0.0501 USDT |
22,446,388.5992 GUN |
0.0513 USDT |
0.0512 USDT |
0.0528 USDT |
0.0529 USDT |
| 2025-04-18 |
0.0495 USDT |
51,426,892.1742 GUN |
0.0488 USDT |
0.0464 USDT |
0.0474 USDT |
0.0468 USDT |
| 2025-04-17 |
0.0511 USDT |
80,085,295.2892 GUN |
0.0522 USDT |
0.0474 USDT |
0.0485 USDT |
0.0532 USDT |
| 2025-04-16 |
0.0490 USDT |
2,103,281.7458 GUN |
0.0504 USDT |
0.0487 USDT |
0.0506 USDT |
0.0488 USDT |
| 2025-04-15 |
0.0481 USDT |
2,093,178.9214 GUN |
0.0462 USDT |
0.0460 USDT |
0.0463 USDT |
0.0460 USDT |
| 2025-04-14 |
0.0524 USDT |
54,726,264.1371 GUN |
0.0514 USDT |
0.0486 USDT |
0.0497 USDT |
0.0486 USDT |
| 2025-04-13 |
0.0538 USDT |
36,526,523.8973 GUN |
0.0563 USDT |
0.0513 USDT |
0.0525 USDT |
0.0518 USDT |
| 2025-04-12 |
0.0531 USDT |
7,724,929.8830 GUN |
0.0547 USDT |
0.0547 USDT |
0.0567 USDT |
0.0557 USDT |
| 2025-04-11 |
0.0495 USDT |
7,499,632.2521 GUN |
0.0539 USDT |
0.0539 USDT |
0.0558 USDT |
0.0553 USDT |
| 2025-04-10 |
0.0458 USDT |
48,576,363.7106 GUN |
0.0436 USDT |
0.0426 USDT |
0.0433 USDT |
0.0431 USDT |
| 2025-04-09 |
0.0458 USDT |
2,015,927.0689 GUN |
0.0502 USDT |
0.0497 USDT |
0.0503 USDT |
0.0497 USDT |
| 2025-04-08 |
0.0468 USDT |
81,657,598.8539 GUN |
0.0428 USDT |
0.0416 USDT |
0.0434 USDT |
0.0430 USDT |
| 2025-04-07 |
0.0512 USDT |
21,489,699.6177 GUN |
0.0526 USDT |
0.0521 USDT |
0.0559 USDT |
0.0543 USDT |
| 2025-04-06 |
0.0590 USDT |
10,630,842.7872 GUN |
0.0581 USDT |
0.0574 USDT |
0.0596 USDT |
0.0593 USDT |
| 2025-04-05 |
0.0501 USDT |
847,948.2467 GUN |
0.0554 USDT |
0.0554 USDT |
0.0558 USDT |
0.0557 USDT |
| 2025-04-04 |
0.0437 USDT |
5,985,856.8155 GUN |
0.0412 USDT |
0.0404 USDT |
0.0412 USDT |
0.0407 USDT |
| 2025-04-03 |
0.0484 USDT |
83,105,690.7944 GUN |
0.0463 USDT |
0.0434 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-04-02 |
0.0552 USDT |
1,118,456.2204 GUN |
0.0549 USDT |
0.0544 USDT |
0.0549 USDT |
0.0544 USDT |