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
$0.001954
+1.40% 1D
Recently Viewed
1H+0.46%
1D+1.40%
1W-9.54%
1M-41.14%
Gunz (GUN) has 90 days of daily open, high, low and close on file. Over that window GUN ranged $0.001945 to $0.003475, closed at $0.001957 and is down 34.9% across the window.
Gunz — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003475
Window low
$0.001945
First → last
-34.88%
Latest close
$0.001957
vs live
-0.15%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001957 | $0.001961 | $0.00185 | $0.001957 | +0.00% | $18,396 | $7.43M |
| Nov 3, 2026 | $0.001982 | $0.001994 | $0.001917 | $0.001957 | -1.26% | $75,633 | $7.43M |
| Nov 2, 2026 | $0.002063 | $0.002095 | $0.001941 | $0.001982 | -3.93% | $61,487 | $7.52M |
| Nov 1, 2026 | $0.002149 | $0.002225 | $0.002046 | $0.002063 | -4.00% | $70,636 | $7.83M |
| Oct 31, 2026 | $0.002013 | $0.00235 | $0.002004 | $0.002149 | +6.76% | $78,511 | $8.16M |
| Oct 30, 2026 | $0.001945 | $0.002016 | $0.001829 | $0.002013 | +3.50% | $58,789 | $7.64M |
| Oct 29, 2026 | $0.002216 | $0.002228 | $0.001861 | $0.001945 | -12.23% | $56,856 | $7.38M |
| Oct 28, 2026 | $0.002147 | $0.002273 | $0.002124 | $0.002216 | +3.21% | $63,259 | $8.41M |
| Oct 27, 2026 | $0.002085 | $0.00216 | $0.002027 | $0.002147 | +2.97% | $61,684 | $8.15M |
| Oct 26, 2026 | $0.002065 | $0.002112 | $0.002014 | $0.002085 | +0.97% | $59,455 | $7.91M |
| Oct 25, 2026 | $0.002164 | $0.002178 | $0.002042 | $0.002065 | -4.57% | $65,417 | $7.84M |
| Oct 24, 2026 | $0.002115 | $0.002238 | $0.002079 | $0.002164 | +2.32% | $56,021 | $8.21M |
| Oct 23, 2026 | $0.002157 | $0.002239 | $0.002028 | $0.002115 | -1.95% | $60,369 | $8.03M |
| Oct 22, 2026 | $0.002341 | $0.002351 | $0.002134 | $0.002157 | -7.86% | $54,888 | $8.19M |
| Oct 21, 2026 | $0.002337 | $0.002406 | $0.002321 | $0.002341 | +0.17% | $62,281 | $8.89M |
| Oct 20, 2026 | $0.002267 | $0.002368 | $0.002227 | $0.002337 | +3.09% | $59,769 | $8.87M |
| Oct 19, 2026 | $0.002288 | $0.002297 | $0.002218 | $0.002267 | -0.92% | $65,306 | $8.61M |
| Oct 18, 2026 | $0.002314 | $0.002345 | $0.002137 | $0.002288 | -1.12% | $57,305 | $8.69M |
| Oct 17, 2026 | $0.002459 | $0.002495 | $0.002236 | $0.002314 | -5.90% | $74,096 | $8.78M |
| Oct 16, 2026 | $0.00245 | $0.00253 | $0.002289 | $0.002459 | +0.37% | $79,304 | $9.33M |
| Oct 15, 2026 | $0.002538 | $0.002601 | $0.002259 | $0.00245 | -3.47% | $62,789 | $9.30M |
| Oct 14, 2026 | $0.002654 | $0.002686 | $0.002427 | $0.002538 | -4.37% | $63,749 | $9.63M |
| Oct 13, 2026 | $0.002693 | $0.002772 | $0.002552 | $0.002654 | -1.45% | $58,551 | $10.07M |
| Oct 12, 2026 | $0.002905 | $0.002929 | $0.002649 | $0.002693 | -7.30% | $61,732 | $10.22M |
| Oct 11, 2026 | $0.002955 | $0.002982 | $0.002856 | $0.002905 | -1.69% | $56,490 | $11.03M |
| Oct 10, 2026 | $0.002881 | $0.002999 | $0.002868 | $0.002955 | +2.57% | $60,488 | $11.22M |
| Oct 9, 2026 | $0.002764 | $0.002943 | $0.002734 | $0.002881 | +4.23% | $59,625 | $10.94M |
| Oct 8, 2026 | $0.002982 | $0.003001 | $0.002623 | $0.002764 | -7.31% | $95,724 | $10.49M |
| Oct 7, 2026 | $0.003135 | $0.003139 | $0.002856 | $0.002982 | -4.88% | $67,245 | $11.32M |
| Oct 6, 2026 | $0.003227 | $0.003229 | $0.003094 | $0.003135 | -2.85% | $65,606 | $11.90M |
| Oct 5, 2026 | $0.003325 | $0.003429 | $0.003147 | $0.003227 | -2.95% | $63,568 | $12.25M |
| Oct 4, 2026 | $0.003207 | $0.003483 | $0.003201 | $0.003325 | +3.68% | $74,497 | $12.62M |
| Oct 3, 2026 | $0.003206 | $0.003282 | $0.003134 | $0.003207 | +0.03% | $88,766 | $12.17M |
| Oct 2, 2026 | $0.002996 | $0.003362 | $0.002977 | $0.003206 | +7.01% | $131,658 | $12.17M |
| Oct 1, 2026 | $0.002952 | $0.003046 | $0.002928 | $0.002996 | +1.49% | $64,157 | $11.37M |
| Sep 30, 2026 | $0.002915 | $0.003035 | $0.002901 | $0.002952 | +1.27% | $60,782 | $11.21M |
| Sep 29, 2026 | $0.002977 | $0.003019 | $0.002863 | $0.002915 | -2.08% | $88,233 | $11.07M |
| Sep 28, 2026 | $0.003127 | $0.003157 | $0.002891 | $0.002977 | -4.80% | $70,271 | $11.30M |
| Sep 27, 2026 | $0.003147 | $0.003211 | $0.003085 | $0.003127 | -0.64% | $70,583 | $11.87M |
| Sep 26, 2026 | $0.003201 | $0.003291 | $0.00307 | $0.003147 | -1.69% | $60,987 | $11.95M |
| Sep 25, 2026 | $0.003022 | $0.003216 | $0.002987 | $0.003201 | +5.92% | $59,563 | $12.15M |
| Sep 24, 2026 | $0.002926 | $0.003098 | $0.002924 | $0.003022 | +3.28% | $70,400 | $11.47M |
| Sep 23, 2026 | $0.003146 | $0.003184 | $0.00289 | $0.002926 | -6.99% | $81,598 | $11.11M |
| Sep 22, 2026 | $0.003047 | $0.003157 | $0.002909 | $0.003146 | +3.25% | $63,969 | $11.94M |
| Sep 21, 2026 | $0.002934 | $0.003117 | $0.002894 | $0.003047 | +3.85% | $78,489 | $11.57M |
| Sep 20, 2026 | $0.002806 | $0.003845 | $0.002773 | $0.002934 | +4.56% | $124,503 | $11.14M |
| Sep 19, 2026 | $0.002748 | $0.002819 | $0.002712 | $0.002806 | +2.11% | $59,171 | $10.65M |
| Sep 18, 2026 | $0.002627 | $0.002793 | $0.002604 | $0.002748 | +4.61% | $60,807 | $10.43M |
| Sep 17, 2026 | $0.002567 | $0.002649 | $0.002533 | $0.002627 | +2.34% | $67,706 | $9.97M |
| Sep 16, 2026 | $0.002545 | $0.002578 | $0.002438 | $0.002567 | +0.86% | $64,816 | $9.74M |
| Sep 15, 2026 | $0.002665 | $0.002699 | $0.002498 | $0.002545 | -4.50% | $62,551 | $9.66M |
| Sep 14, 2026 | $0.002704 | $0.002767 | $0.002659 | $0.002665 | -1.44% | $60,836 | $10.12M |
| Sep 13, 2026 | $0.002734 | $0.002849 | $0.002681 | $0.002704 | -1.10% | $61,583 | $10.26M |
| Sep 12, 2026 | $0.002697 | $0.002757 | $0.002694 | $0.002734 | +1.37% | $56,072 | $10.38M |
| Sep 11, 2026 | $0.002642 | $0.002777 | $0.002592 | $0.002697 | +2.08% | $58,957 | $10.24M |
| Sep 10, 2026 | $0.002767 | $0.002809 | $0.002632 | $0.002642 | -4.52% | $64,626 | $10.03M |
| Sep 9, 2026 | $0.003019 | $0.003062 | $0.002488 | $0.002767 | -8.35% | $65,454 | $10.50M |
| Sep 8, 2026 | $0.003046 | $0.003097 | $0.002952 | $0.003019 | -0.89% | $58,647 | $11.46M |
| Sep 7, 2026 | $0.003076 | $0.00312 | $0.003014 | $0.003046 | -0.98% | $57,290 | $11.56M |
| Sep 6, 2026 | $0.003116 | $0.003156 | $0.003041 | $0.003076 | -1.28% | $59,741 | $11.68M |
| Sep 5, 2026 | $0.002996 | $0.003184 | $0.002992 | $0.003116 | +4.01% | $58,384 | $11.83M |
| Sep 4, 2026 | $0.003028 | $0.003037 | $0.002899 | $0.002996 | -1.06% | $61,754 | $11.37M |
| Sep 3, 2026 | $0.00293 | $0.00308 | $0.002908 | $0.003028 | +3.34% | $54,699 | $11.49M |
| Sep 2, 2026 | $0.002987 | $0.002997 | $0.002911 | $0.00293 | -1.91% | $57,089 | $11.12M |
| Sep 1, 2026 | $0.002995 | $0.003059 | $0.002924 | $0.002987 | -0.27% | $61,275 | $11.34M |
| Aug 31, 2026 | $0.002896 | $0.003058 | $0.002887 | $0.002995 | +3.42% | $61,520 | $11.37M |
| Aug 30, 2026 | $0.003025 | $0.003183 | $0.00284 | $0.002896 | -4.26% | $59,983 | $10.99M |
| Aug 29, 2026 | $0.003026 | $0.003116 | $0.002961 | $0.003025 | -0.03% | $56,454 | $11.48M |
| Aug 28, 2026 | $0.003195 | $0.003254 | $0.002962 | $0.003026 | -5.29% | $64,825 | $11.49M |
| Aug 27, 2026 | $0.003277 | $0.0033 | $0.003188 | $0.003195 | -2.50% | $64,366 | $12.13M |
| Aug 26, 2026 | $0.003104 | $0.003313 | $0.003104 | $0.003277 | +5.57% | $58,891 | $12.44M |
| Aug 25, 2026 | $0.003177 | $0.003297 | $0.003041 | $0.003104 | -2.30% | $64,099 | $11.78M |
| Aug 24, 2026 | $0.003225 | $0.003244 | $0.003104 | $0.003177 | -1.49% | $59,882 | $12.06M |
| Aug 23, 2026 | $0.003264 | $0.003329 | $0.003064 | $0.003225 | -1.19% | $62,201 | $12.24M |
| Aug 22, 2026 | $0.003467 | $0.003756 | $0.003052 | $0.003264 | -5.86% | $79,481 | $12.39M |
| Aug 21, 2026 | $0.003206 | $0.003525 | $0.003178 | $0.003467 | +8.14% | $60,619 | $13.16M |
| Aug 20, 2026 | $0.003077 | $0.003219 | $0.003024 | $0.003206 | +4.19% | $72,564 | $12.17M |
| Aug 19, 2026 | $0.003026 | $0.003137 | $0.002944 | $0.003077 | +1.69% | $55,755 | $11.68M |
| Aug 18, 2026 | $0.002988 | $0.003059 | $0.002924 | $0.003026 | +1.27% | $58,972 | $11.49M |
| Aug 17, 2026 | $0.002984 | $0.003584 | $0.002938 | $0.002988 | +0.13% | $93,680 | $11.34M |
| Aug 16, 2026 | $0.002938 | $0.003079 | $0.002911 | $0.002984 | +1.57% | $61,434 | $11.33M |
| Aug 15, 2026 | $0.003307 | $0.003436 | $0.0029 | $0.002938 | -11.16% | $120,379 | $11.15M |
| Aug 14, 2026 | $0.002986 | $0.00352 | $0.002894 | $0.003307 | +10.75% | $270,802 | $12.55M |
| Aug 13, 2026 | $0.003096 | $0.003179 | $0.002946 | $0.002986 | -3.55% | $57,212 | $11.33M |
| Aug 12, 2026 | $0.003475 | $0.003487 | $0.003056 | $0.003096 | -10.91% | $60,950 | $11.75M |
| Aug 11, 2026 | $0.00324 | $0.003633 | $0.003225 | $0.003475 | +7.25% | $164,086 | $13.19M |
| Aug 10, 2026 | $0.003255 | $0.0040 | $0.003193 | $0.00324 | -0.46% | $168,753 | $12.30M |
| Aug 9, 2026 | $0.003046 | $0.003387 | $0.002987 | $0.003255 | +6.86% | $73,285 | $12.36M |
| Aug 8, 2026 | $0.003005 | $0.003249 | $0.002944 | $0.003046 | +1.36% | $65,869 | $11.56M |
| Aug 7, 2026 | $0.002933 | $0.003075 | $0.002827 | $0.003005 | — | $65,999 | $11.41M |
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 $0.001954, roughly 98.3% below that peak. The all-time low on record is $0.00232643. 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 $7.61M, on roughly $3.20M 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 34.88%.
What were GUN's high and low in this window?
In this sample, the highest trade print is about $0.0040 (Aug 10, 2026) and the lowest about $0.001829 (Oct 30, 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 -12.23% (Oct 29, 2026).