Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004474 | $0.004474 | $0.002902 | $0.002936 | $201.19 | $12,010.07 |
| 2014-08-02 | $0.002947 | $0.003046 | $0.001114 | $0.002055 | $209.56 | $8,480.74 |
| 2014-08-03 | $0.002053 | $0.002546 | $0.001367 | $0.001761 | $50.61 | $7,329.72 |
| 2014-08-04 | $0.001759 | $0.005448 | $0.001726 | $0.003179 | $1,428.57 | $13,339.63 |
| 2014-08-05 | $0.003180 | $0.004494 | $0.002107 | $0.002112 | $726.01 | $8,913.02 |
| 2014-08-06 | $0.002114 | $0.003103 | $0.002047 | $0.002050 | $177.56 | $8,719.31 |
| 2014-08-07 | $0.002050 | $0.002664 | $0.001899 | $0.002650 | $164.02 | $11,333.56 |
| 2014-08-08 | $0.002650 | $0.002884 | $0.001927 | $0.001990 | $368.71 | $8,554.03 |
| 2014-08-09 | $0.001990 | $0.002598 | $0.001971 | $0.002357 | $1,904.62 | $10,182.51 |
| 2014-08-10 | $0.002356 | $0.005498 | $0.001894 | $0.003855 | $2,590.55 | $16,758.91 |
| 2014-08-11 | $0.003857 | $0.004623 | $0.001503 | $0.002117 | $2,185.34 | $9,228.09 |
| 2014-08-12 | $0.002009 | $0.002802 | $0.001848 | $0.002346 | $362.54 | $10,298.65 |
| 2014-08-13 | $0.002348 | $0.003309 | $0.002150 | $0.002195 | $718.56 | $9,706.35 |
| 2014-08-14 | $0.002193 | $0.002194 | $0.001798 | $0.001858 | $565.07 | $8,277.63 |
| 2014-08-15 | $0.001876 | $0.002908 | $0.001794 | $0.002084 | $919.34 | $9,355.36 |
| 2014-08-16 | $0.002087 | $0.002087 | $0.001812 | $0.001933 | $223.46 | $8,748.15 |
| 2014-08-17 | $0.001931 | $0.002015 | $0.001479 | $0.001519 | $51.86 | $6,920.96 |
| 2014-08-18 | $0.001518 | $0.002071 | $0.001367 | $0.001438 | $57.10 | $6,597.99 |
| 2014-08-19 | $0.001438 | $0.001573 | $0.001266 | $0.001376 | $292.73 | $6,358.73 |
| 2014-08-20 | $0.001376 | $0.001498 | $0.001306 | $0.001470 | $82.49 | $6,844.22 |
| 2014-08-21 | $0.001466 | $0.001528 | $0.001445 | $0.001474 | $49.98 | $6,917.71 |
| 2014-08-22 | $0.001475 | $0.001483 | $0.001418 | $0.001435 | $49.13 | $6,793.06 |
| 2014-08-23 | $0.001434 | $0.001443 | $0.001353 | $0.001380 | $77.06 | $6,574.91 |
| 2014-08-24 | $0.001381 | $0.001592 | $0.001381 | $0.001431 | $49.26 | $6,857.01 |
| 2014-08-25 | $0.001430 | $0.001430 | $0.0009080 | $0.001245 | $79.21 | $5,997.23 |
| 2014-08-26 | $0.001245 | $0.001296 | $0.001026 | $0.001197 | $118.37 | $5,809.34 |
| 2014-08-27 | $0.001199 | $0.001603 | $0.001119 | $0.001192 | $68.94 | $5,830.06 |
| 2014-08-28 | $0.001191 | $0.004424 | $0.001115 | $0.001157 | $199.46 | $5,706.63 |
| 2014-08-29 | $0.001158 | $0.001460 | $0.001015 | $0.001020 | $109.18 | $5,072.00 |
| 2014-08-30 | $0.001020 | $0.001835 | $0.0009015 | $0.0009992 | $32.29 | $5,002.38 |
| 2014-08-31 | $0.0009959 | $0.001389 | $0.0009240 | $0.001380 | $63.85 | $6,962.93 |