Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01119 | $0.01744 | $0.01119 | $0.01246 | $2,073.18 | $7,175.93 |
| 2014-05-02 | $0.01247 | $0.01442 | $0.01112 | $0.01117 | $780.98 | $6,937.05 |
| 2014-05-03 | $0.01114 | $0.01114 | $0.01084 | $0.01086 | $29.41 | $7,356.93 |
| 2014-05-04 | $0.01098 | $0.01098 | $0.008620 | $0.008722 | $270.37 | $6,516.29 |
| 2014-05-05 | $0.008737 | $0.008784 | $0.001726 | $0.006497 | $189.06 | $5,220.50 |
| 2014-05-06 | $0.006502 | $0.006762 | $0.003308 | $0.005590 | $71.83 | $4,808.97 |
| 2014-05-07 | $0.005572 | $0.008436 | $0.003362 | $0.004734 | $311.50 | $4,343.36 |
| 2014-05-08 | $0.004726 | $0.007316 | $0.004699 | $0.004930 | $198.64 | $4,805.07 |
| 2014-05-09 | $0.004930 | $0.006708 | $0.002694 | $0.002773 | $179.54 | $2,858.94 |
| 2014-05-10 | $0.002769 | $0.003604 | $0.002662 | $0.002787 | $56.21 | $3,033.57 |
| 2014-05-11 | $0.002790 | $0.004966 | $0.002417 | $0.002423 | $188.16 | $2,774.49 |
| 2014-05-12 | $0.002423 | $0.002428 | $0.001239 | $0.001239 | $78.35 | $1,488.98 |
| 2014-05-13 | $0.001241 | $0.002391 | $0.001233 | $0.002182 | $43.62 | $2,745.64 |
| 2014-05-14 | $0.002181 | $0.004012 | $0.0004501 | $0.0007328 | $147.99 | $964.28 |
| 2014-05-15 | $0.0007326 | $0.002663 | $0.0007320 | $0.001386 | $74.35 | $1,901.08 |
| 2014-05-16 | $0.001386 | $0.003148 | $0.001379 | $0.002741 | $204.48 | $3,918.17 |
| 2014-05-17 | $0.002738 | $0.004082 | $0.001792 | $0.002019 | $170.99 | $3,000.18 |
| 2014-05-18 | $0.001885 | $0.002225 | $0.001366 | $0.001570 | $51.10 | $2,423.06 |
| 2014-05-19 | $0.001571 | $0.003972 | $0.001562 | $0.003118 | $590.43 | $4,991.67 |
| 2014-05-20 | $0.003120 | $0.003439 | $0.002411 | $0.002672 | $81.58 | $4,432.94 |
| 2014-05-21 | $0.002671 | $0.003036 | $0.001966 | $0.001966 | $167.29 | $3,371.64 |
| 2014-05-22 | $0.001967 | $0.003034 | $0.001961 | $0.002111 | $41.18 | $59.12 |
| 2014-05-23 | $0.002114 | $0.002359 | $0.001807 | $0.001828 | $178.63 | $51.18 |
| 2014-05-24 | $0.001826 | $0.001838 | $0.001760 | $0.001796 | $2.12 | $50.29 |
| 2014-05-25 | $0.001796 | $0.02874 | $0.001796 | $0.003334 | $310.46 | $93.34 |
| 2014-05-26 | $0.003339 | $0.02929 | $0.002949 | $0.006415 | $3,258.36 | $11,409.79 |
| 2014-05-27 | $0.006418 | $0.006439 | $0.003545 | $0.003621 | $440.88 | $6,571.16 |
| 2014-05-28 | $0.003616 | $0.003663 | $0.002852 | $0.002906 | $89.74 | $5,367.61 |
| 2014-05-29 | $0.002920 | $0.003350 | $0.002829 | $0.002841 | $112.71 | $5,324.77 |
| 2014-05-30 | $0.002841 | $0.003358 | $0.002841 | $0.003341 | $72.14 | $6,358.42 |
| 2014-05-31 | $0.003341 | $0.003672 | $0.002194 | $0.003604 | $100.06 | $6,941.38 |