Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.006398 | $0.01163 | $0.004604 | $0.007607 | $676.85 | $23,249.51 |
| 2014-07-02 | $0.007613 | $0.009428 | $0.004703 | $0.005215 | $92.91 | $16,132.61 |
| 2014-07-03 | $0.005214 | $0.007766 | $0.005153 | $0.007107 | $388.89 | $22,270.56 |
| 2014-07-04 | $0.007103 | $0.008723 | $0.006300 | $0.006313 | $195.94 | $20,032.89 |
| 2014-07-05 | $0.006306 | $0.007506 | $0.006281 | $0.006710 | $734.18 | $21,544.10 |
| 2014-07-06 | $0.006712 | $0.009152 | $0.006712 | $0.006900 | $168.98 | $193.20 |
| 2014-07-08 | $0.006594 | $0.008871 | $0.006258 | $0.007752 | $757.94 | $25,748.27 |
| 2014-07-09 | $0.007756 | $0.008143 | $0.004757 | $0.004924 | $850.40 | $16,530.93 |
| 2014-07-10 | $0.004926 | $0.005167 | $0.004563 | $0.004731 | $175.98 | $16,045.83 |
| 2014-07-11 | $0.004731 | $0.004852 | $0.004634 | $0.004851 | $139.54 | $16,587.13 |
| 2014-07-12 | $0.004850 | $0.008065 | $0.004439 | $0.005478 | $274.90 | $18,890.41 |
| 2014-07-13 | $0.005482 | $0.005671 | $0.004409 | $0.004461 | $1,545.70 | $15,539.78 |
| 2014-07-14 | $0.004462 | $0.006454 | $0.004340 | $0.004671 | $358.57 | $16,425.11 |
| 2014-07-15 | $0.004676 | $0.006153 | $0.002448 | $0.002913 | $798.37 | $10,354.42 |
| 2014-07-16 | $0.002915 | $0.004348 | $0.002711 | $0.003191 | $382.35 | $11,453.36 |
| 2014-07-17 | $0.003189 | $0.005357 | $0.002776 | $0.003712 | $115.14 | $13,449.36 |
| 2014-07-18 | $0.003707 | $0.007407 | $0.002504 | $0.004468 | $506.34 | $16,341.40 |
| 2014-07-19 | $0.004471 | $0.006780 | $0.004263 | $0.004603 | $438.00 | $16,984.08 |
| 2014-07-20 | $0.004604 | $0.005021 | $0.004376 | $0.004399 | $361.78 | $16,381.22 |
| 2014-07-21 | $0.004400 | $0.004411 | $0.002209 | $0.002369 | $367.14 | $8,908.41 |
| 2014-07-22 | $0.002369 | $0.004862 | $0.002344 | $0.002525 | $93.44 | $9,555.70 |
| 2014-07-23 | $0.002523 | $0.002837 | $0.002509 | $0.002525 | $84.41 | $9,616.95 |
| 2014-07-24 | $0.002525 | $0.003924 | $0.001897 | $0.002648 | $143.50 | $10,167.97 |
| 2014-07-25 | $0.002647 | $0.003876 | $0.001305 | $0.003872 | $218.64 | $14,971.82 |
| 2014-07-26 | $0.003875 | $0.004020 | $0.001692 | $0.001988 | $39.59 | $7,736.58 |
| 2014-07-27 | $0.001987 | $0.002147 | $0.001625 | $0.001649 | $71.60 | $6,463.17 |
| 2014-07-28 | $0.001650 | $0.007847 | $0.001576 | $0.004351 | $588.79 | $17,186.51 |
| 2014-07-29 | $0.004350 | $0.006438 | $0.004110 | $0.004378 | $307.70 | $17,437.87 |
| 2014-07-30 | $0.004378 | $0.004393 | $0.003153 | $0.003356 | $119.58 | $13,474.50 |
| 2014-07-31 | $0.003357 | $0.005773 | $0.003032 | $0.004474 | $2,822.38 | $18,124.18 |