What historical data is shown for GUN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Gunz (GUN) Historical Data
SOL
Gaming
Gunz Historical Price Information — Daily GUN Open, High, Low, Close & Volume
$0.0025
-4.21% 1D
Recently Viewed
1H+1.21%
1D-4.21%
1W-15.54%
1M-16.11%
Gunz (GUN) has 90 days of daily open, high, low and close on file. Over that window GUN ranged $0.002484 to $0.005946, closed at $0.002484 and is down 57.7% across the window.
Gunz — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005946
Window low
$0.002484
First → last
-57.67%
Latest close
$0.002484
vs live
+0.64%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GUN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002545 | $0.002556 | $0.002438 | $0.002484 | -2.40% | $51,336 | $8.42M |
| Sep 15, 2026 | $0.002665 | $0.002699 | $0.002498 | $0.002545 | -4.50% | $62,551 | $8.63M |
| Sep 14, 2026 | $0.002704 | $0.002767 | $0.002659 | $0.002665 | -1.44% | $60,836 | $9.03M |
| Sep 13, 2026 | $0.002734 | $0.002849 | $0.002681 | $0.002704 | -1.10% | $61,583 | $9.16M |
| Sep 12, 2026 | $0.002697 | $0.002757 | $0.002694 | $0.002734 | +1.37% | $56,072 | $9.27M |
| Sep 11, 2026 | $0.002642 | $0.002777 | $0.002592 | $0.002697 | +2.08% | $58,957 | $9.14M |
| Sep 10, 2026 | $0.002767 | $0.002809 | $0.002632 | $0.002642 | -4.52% | $64,626 | $8.95M |
| Sep 9, 2026 | $0.003019 | $0.003062 | $0.002488 | $0.002767 | -8.35% | $65,454 | $9.38M |
| Sep 8, 2026 | $0.003046 | $0.003097 | $0.002952 | $0.003019 | -0.89% | $58,647 | $10.23M |
| Sep 7, 2026 | $0.003076 | $0.00312 | $0.003014 | $0.003046 | -0.98% | $57,290 | $10.32M |
| Sep 6, 2026 | $0.003116 | $0.003156 | $0.003041 | $0.003076 | -1.28% | $59,741 | $10.43M |
| Sep 5, 2026 | $0.002996 | $0.003184 | $0.002992 | $0.003116 | +4.01% | $58,384 | $10.56M |
| Sep 4, 2026 | $0.003028 | $0.003037 | $0.002899 | $0.002996 | -1.06% | $61,754 | $10.15M |
| Sep 3, 2026 | $0.00293 | $0.00308 | $0.002908 | $0.003028 | +3.34% | $54,699 | $10.26M |
| Sep 2, 2026 | $0.002987 | $0.002997 | $0.002911 | $0.00293 | -1.91% | $57,089 | $9.93M |
| Sep 1, 2026 | $0.002995 | $0.003059 | $0.002924 | $0.002987 | -0.27% | $61,275 | $10.12M |
| Aug 31, 2026 | $0.002896 | $0.003058 | $0.002887 | $0.002995 | +3.42% | $61,520 | $10.15M |
| Aug 30, 2026 | $0.003025 | $0.003183 | $0.00284 | $0.002896 | -4.26% | $59,983 | $9.82M |
| Aug 29, 2026 | $0.003026 | $0.003116 | $0.002961 | $0.003025 | -0.03% | $56,454 | $10.25M |
| Aug 28, 2026 | $0.003195 | $0.003254 | $0.002962 | $0.003026 | -5.29% | $64,825 | $10.26M |
| Aug 27, 2026 | $0.003277 | $0.0033 | $0.003188 | $0.003195 | -2.50% | $64,366 | $10.83M |
| Aug 26, 2026 | $0.003104 | $0.003313 | $0.003104 | $0.003277 | +5.57% | $58,891 | $11.11M |
| Aug 25, 2026 | $0.003177 | $0.003297 | $0.003041 | $0.003104 | -2.30% | $64,099 | $10.52M |
| Aug 24, 2026 | $0.003225 | $0.003244 | $0.003104 | $0.003177 | -1.49% | $59,882 | $10.77M |
| Aug 23, 2026 | $0.003264 | $0.003329 | $0.003064 | $0.003225 | -1.19% | $62,201 | $10.93M |
| Aug 22, 2026 | $0.003467 | $0.003756 | $0.003052 | $0.003264 | -5.86% | $79,481 | $11.06M |
| Aug 21, 2026 | $0.003206 | $0.003525 | $0.003178 | $0.003467 | +8.14% | $60,619 | $11.75M |
| Aug 20, 2026 | $0.003077 | $0.003219 | $0.003024 | $0.003206 | +4.19% | $72,564 | $10.87M |
| Aug 19, 2026 | $0.003026 | $0.003137 | $0.002944 | $0.003077 | +1.69% | $55,755 | $10.43M |
| Aug 18, 2026 | $0.002988 | $0.003059 | $0.002924 | $0.003026 | +1.27% | $58,972 | $10.26M |
| Aug 17, 2026 | $0.002984 | $0.003584 | $0.002938 | $0.002988 | +0.13% | $93,680 | $10.13M |
| Aug 16, 2026 | $0.002938 | $0.003079 | $0.002911 | $0.002984 | +1.57% | $61,434 | $10.11M |
| Aug 15, 2026 | $0.003307 | $0.003436 | $0.0029 | $0.002938 | -11.16% | $120,379 | $9.96M |
| Aug 14, 2026 | $0.002986 | $0.00352 | $0.002894 | $0.003307 | +10.75% | $270,802 | $11.21M |
| Aug 13, 2026 | $0.003096 | $0.003179 | $0.002946 | $0.002986 | -3.55% | $57,212 | $10.12M |
| Aug 12, 2026 | $0.003475 | $0.003487 | $0.003056 | $0.003096 | -10.91% | $60,950 | $10.49M |
| Aug 11, 2026 | $0.00324 | $0.003633 | $0.003225 | $0.003475 | +7.25% | $164,086 | $11.78M |
| Aug 10, 2026 | $0.003255 | $0.0040 | $0.003193 | $0.00324 | -0.46% | $168,753 | $10.98M |
| Aug 9, 2026 | $0.003046 | $0.003387 | $0.002987 | $0.003255 | +6.86% | $73,285 | $11.03M |
| Aug 8, 2026 | $0.003005 | $0.003249 | $0.002944 | $0.003046 | +1.36% | $65,869 | $10.32M |
| Aug 7, 2026 | $0.002933 | $0.003075 | $0.002827 | $0.003005 | +2.45% | $65,999 | $10.18M |
| Aug 6, 2026 | $0.002785 | $0.003233 | $0.002757 | $0.002933 | +5.31% | $93,314 | $9.94M |
| Aug 5, 2026 | $0.002806 | $0.002868 | $0.00274 | $0.002785 | -0.75% | $62,306 | $9.44M |
| Aug 4, 2026 | $0.002804 | $0.002868 | $0.002774 | $0.002806 | +0.07% | $55,831 | $9.51M |
| Aug 3, 2026 | $0.002845 | $0.002859 | $0.002773 | $0.002804 | -1.44% | $69,167 | $9.50M |
| Aug 2, 2026 | $0.002865 | $0.002951 | $0.002843 | $0.002845 | -0.70% | $73,611 | $9.64M |
| Aug 1, 2026 | $0.002975 | $0.003062 | $0.002839 | $0.002865 | -3.70% | $59,431 | $9.71M |
| Jul 31, 2026 | $0.002977 | $0.003075 | $0.002949 | $0.002975 | -0.07% | $58,270 | $10.08M |
| Jul 30, 2026 | $0.003047 | $0.003076 | $0.002961 | $0.002977 | -2.30% | $56,774 | $10.09M |
| Jul 29, 2026 | $0.003144 | $0.003158 | $0.002952 | $0.003047 | -3.09% | $57,612 | $10.33M |
| Jul 28, 2026 | $0.003234 | $0.003269 | $0.003025 | $0.003144 | -2.78% | $105,051 | $10.66M |
| Jul 27, 2026 | $0.003565 | $0.003608 | $0.003175 | $0.003234 | -9.28% | $68,167 | $10.96M |
| Jul 26, 2026 | $0.003567 | $0.003598 | $0.003472 | $0.003565 | -0.06% | $59,022 | $12.08M |
| Jul 25, 2026 | $0.003579 | $0.003629 | $0.003555 | $0.003567 | -0.34% | $55,782 | $12.09M |
| Jul 24, 2026 | $0.003635 | $0.003835 | $0.003514 | $0.003579 | -1.54% | $74,305 | $12.13M |
| Jul 23, 2026 | $0.003863 | $0.00395 | $0.003587 | $0.003635 | -5.90% | $65,370 | $12.32M |
| Jul 22, 2026 | $0.003736 | $0.004087 | $0.003644 | $0.003863 | +3.40% | $88,221 | $13.09M |
| Jul 21, 2026 | $0.003698 | $0.003863 | $0.003657 | $0.003736 | +1.03% | $64,555 | $12.66M |
| Jul 20, 2026 | $0.003628 | $0.003814 | $0.003587 | $0.003698 | +1.93% | $67,779 | $12.53M |
| Jul 19, 2026 | $0.003695 | $0.003746 | $0.003574 | $0.003628 | -1.81% | $54,467 | $12.30M |
| Jul 18, 2026 | $0.003777 | $0.003793 | $0.00364 | $0.003695 | -2.17% | $65,620 | $12.52M |
| Jul 17, 2026 | $0.003763 | $0.003899 | $0.003734 | $0.003777 | +0.37% | $58,557 | $12.80M |
| Jul 16, 2026 | $0.003945 | $0.003979 | $0.003745 | $0.003763 | -4.61% | $59,907 | $12.75M |
| Jul 15, 2026 | $0.003924 | $0.004037 | $0.003891 | $0.003945 | +0.54% | $69,820 | $13.37M |
| Jul 14, 2026 | $0.003829 | $0.003945 | $0.003726 | $0.003924 | +2.48% | $61,627 | $13.30M |
| Jul 13, 2026 | $0.004036 | $0.004092 | $0.003738 | $0.003829 | -5.13% | $79,949 | $12.98M |
| Jul 12, 2026 | $0.004116 | $0.004218 | $0.003974 | $0.004036 | -1.94% | $148,115 | $13.68M |
| Jul 11, 2026 | $0.004188 | $0.004222 | $0.004021 | $0.004116 | -1.72% | $66,991 | $13.95M |
| Jul 10, 2026 | $0.004116 | $0.00481 | $0.004073 | $0.004188 | +1.75% | $117,479 | $14.19M |
| Jul 9, 2026 | $0.003866 | $0.004416 | $0.003822 | $0.004116 | +6.47% | $111,231 | $13.95M |
| Jul 8, 2026 | $0.004017 | $0.004042 | $0.003769 | $0.003866 | -3.76% | $70,464 | $13.10M |
| Jul 7, 2026 | $0.004277 | $0.004298 | $0.003963 | $0.004017 | -6.08% | $58,878 | $13.61M |
| Jul 6, 2026 | $0.004428 | $0.004435 | $0.004089 | $0.004277 | -3.41% | $76,218 | $14.50M |
| Jul 5, 2026 | $0.004436 | $0.004599 | $0.00433 | $0.004428 | -0.18% | $103,501 | $15.01M |
| Jul 4, 2026 | $0.004348 | $0.005406 | $0.004231 | $0.004436 | +2.02% | $171,458 | $15.03M |
| Jul 3, 2026 | $0.00416 | $0.004463 | $0.004102 | $0.004348 | +4.52% | $84,133 | $14.74M |
| Jul 2, 2026 | $0.004169 | $0.004625 | $0.004111 | $0.00416 | -0.22% | $88,895 | $14.10M |
| Jul 1, 2026 | $0.004044 | $0.004202 | $0.003938 | $0.004169 | +3.09% | $82,101 | $14.13M |
| Jun 30, 2026 | $0.004254 | $0.004339 | $0.00397 | $0.004044 | -4.94% | $77,058 | $13.71M |
| Jun 29, 2026 | $0.004352 | $0.004483 | $0.004188 | $0.004254 | -2.25% | $73,649 | $14.42M |
| Jun 28, 2026 | $0.004513 | $0.004614 | $0.004279 | $0.004352 | -3.57% | $67,664 | $14.75M |
| Jun 27, 2026 | $0.004761 | $0.004773 | $0.004513 | $0.004513 | -5.21% | $66,075 | $15.30M |
| Jun 26, 2026 | $0.004935 | $0.00499 | $0.004729 | $0.004761 | -3.53% | $71,027 | $16.14M |
| Jun 25, 2026 | $0.005006 | $0.005489 | $0.004853 | $0.004935 | -1.42% | $89,587 | $16.73M |
| Jun 24, 2026 | $0.005249 | $0.005312 | $0.004786 | $0.005006 | -4.63% | $66,330 | $16.97M |
| Jun 23, 2026 | $0.005523 | $0.005564 | $0.00513 | $0.005249 | -4.96% | $71,531 | $17.79M |
| Jun 22, 2026 | $0.005693 | $0.005876 | $0.005504 | $0.005523 | -2.99% | $87,172 | $18.72M |
| Jun 21, 2026 | $0.005946 | $0.005989 | $0.00569 | $0.005693 | -4.25% | $60,819 | $19.30M |
| Jun 20, 2026 | $0.005868 | $0.006136 | $0.005682 | $0.005946 | +1.33% | $90,560 | $20.15M |
| Jun 19, 2026 | $0.006148 | $0.006209 | $0.005834 | $0.005868 | — | $75,256 | $19.89M |
Gunz Historical Data FAQ
Window highs, lows, best/worst days and volume for GunzWhat is the all-time high for GUN?
Gunz's record price is about $0.115004. It currently trades at $0.0025, roughly 97.8% below that peak. The all-time low on record is $0.0025908. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GUN market cap?
Gunz has a market capitalisation of about $8.38M, on roughly $2.77M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GUN change over this window?
Across 90 daily candles, close-to-close moved down 57.67%.
What were GUN's high and low in this window?
In this sample, the highest trade print is about $0.006209 (Jun 19, 2026) and the lowest about $0.002438 (Sep 16, 2026).
What were GUN's best and worst days in this window?
Best close-to-close day was about +10.75% (Aug 14, 2026); worst was -11.16% (Aug 15, 2026).