Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001380 | $0.001865 | $0.001072 | $0.001203 | $81.36 | $6,111.87 |
| 2014-09-02 | $0.001202 | $0.001606 | $0.0009266 | $0.0009573 | $87.45 | $4,898.28 |
| 2014-09-03 | $0.0009563 | $0.001088 | $0.0008902 | $0.0008959 | $30.14 | $4,604.48 |
| 2014-09-04 | $0.0008961 | $0.0009052 | $0.0008395 | $0.0008733 | $31.52 | $4,513.94 |
| 2014-09-05 | $0.0008733 | $0.0008814 | $0.0008529 | $0.0008549 | $29.26 | $4,441.74 |
| 2014-09-06 | $0.0008549 | $0.001316 | $0.0006518 | $0.0008411 | $51.58 | $4,394.43 |
| 2014-09-07 | $0.0008417 | $0.0009097 | $0.0008408 | $0.0008749 | $28.83 | $4,594.31 |
| 2014-09-08 | $0.0008740 | $0.0009636 | $0.0008366 | $0.0009312 | $49.99 | $4,918.52 |
| 2014-09-09 | $0.0009318 | $0.0009767 | $0.0007947 | $0.0008076 | $41.37 | $4,287.49 |
| 2014-09-10 | $0.0008080 | $0.0008776 | $0.0007614 | $0.0007723 | $27.58 | $4,121.31 |
| 2014-09-11 | $0.0007728 | $0.0009481 | $0.0007203 | $0.0009481 | $187.71 | $5,085.33 |
| 2014-09-12 | $0.0009477 | $0.0009478 | $0.0002680 | $0.0006883 | $41.08 | $3,712.65 |
| 2014-09-13 | $0.0006884 | $0.001274 | $0.0005978 | $0.001137 | $55.14 | $6,165.53 |
| 2014-09-14 | $0.001137 | $0.001147 | $0.0006060 | $0.0006070 | $7.85 | $3,308.53 |
| 2014-09-15 | $0.0006068 | $0.0007358 | $0.0003962 | $0.0006504 | $29.95 | $3,561.10 |
| 2014-09-16 | $0.0006497 | $0.0007806 | $0.0003950 | $0.0004278 | $14.38 | $2,354.75 |
| 2014-09-17 | $0.0004276 | $0.0009060 | $0.0002690 | $0.0004856 | $48.15 | $2,687.66 |
| 2014-09-18 | $0.0003621 | $0.0009043 | $0.0003183 | $0.0003783 | $24.53 | $2,103.99 |
| 2014-09-19 | $0.0003785 | $0.0004285 | $0.0003609 | $0.0003800 | $23.03 | $2,125.83 |
| 2014-09-20 | $0.0003817 | $0.0004007 | $0.0003639 | $0.0003948 | $21.39 | $2,221.60 |
| 2014-09-21 | $0.0003930 | $0.0003972 | $0.0003166 | $0.0003209 | $8.02 | $1,815.17 |
| 2014-09-22 | $0.0003211 | $0.0003339 | $0.0001987 | $0.0001992 | $13.39 | $1,133.54 |
| 2014-09-23 | $0.0001992 | $0.0003492 | $0.0001992 | $0.0003295 | $13.45 | $1,887.75 |
| 2014-09-24 | $0.0003294 | $0.0003294 | $0.0003160 | $0.0003167 | $6.00 | $1,823.82 |
| 2014-09-25 | $0.0003167 | $0.0003169 | $0.0003030 | $0.0003046 | $5.50 | $1,762.38 |
| 2014-09-26 | $0.0003045 | $0.0003107 | $0.0002996 | $0.0003033 | $5.46 | $1,764.77 |
| 2014-09-27 | $0.0003027 | $0.0003050 | $0.0002958 | $0.0002977 | $5.73 | $1,741.98 |
| 2014-09-28 | $0.0002976 | $0.0002991 | $0.0002801 | $0.0002807 | $4.74 | $1,651.80 |
| 2014-09-29 | $0.0002805 | $0.0002856 | $0.0001570 | $0.0001577 | $3.54 | $932.88 |
| 2014-09-30 | $0.0001580 | $0.0001587 | $0.0001350 | $0.0001354 | $2.25 | $805.43 |