Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0001356 | $0.0001546 | $0.0001311 | $0.0001536 | $2.19 | $918.17 |
| 2014-10-02 | $0.0001534 | $0.0001541 | $0.0001492 | $0.0001500 | $5.30 | $903.62 |
| 2014-10-03 | $0.0001501 | $0.0001586 | $0.0001492 | $0.0001510 | $3.75 | $915.11 |
| 2014-10-04 | $0.0001512 | $0.0001591 | $0.0001440 | $0.0001546 | $2.58 | $941.81 |
| 2014-10-05 | $0.0001546 | $0.0001641 | $0.0001420 | $0.0001603 | $4.04 | $980.87 |
| 2014-10-06 | $0.0001602 | $0.0003023 | $0.0001594 | $0.0001947 | $15.56 | $1,197.33 |
| 2014-10-07 | $0.0001950 | $0.0003205 | $0.0001923 | $0.0002017 | $2.95 | $1,247.38 |
| 2014-10-08 | $0.0002017 | $0.0002017 | $0.0001705 | $0.0001800 | $16.05 | $1,119.06 |
| 2014-10-09 | $0.0001799 | $0.0001981 | $0.0001780 | $0.0001825 | $7.75 | $1,141.24 |
| 2014-10-10 | $0.0001823 | $0.0001875 | $0.0001800 | $0.0001844 | $2.47 | $1,156.64 |
| 2014-10-11 | $0.0001843 | $0.0001904 | $0.0001836 | $0.0001884 | $3.24 | $1,186.72 |
| 2014-10-12 | $0.0001886 | $0.0003228 | $0.0001874 | $0.0002044 | $3.53 | $1,290.30 |
| 2014-10-13 | $0.0002041 | $0.0002145 | $0.0001992 | $0.0002108 | $2.23 | $1,334.59 |
| 2014-10-14 | $0.0002115 | $0.0003060 | $0.0002113 | $0.0002165 | $3.24 | $1,374.97 |
| 2014-10-15 | $0.0002165 | $0.0003974 | $0.0002109 | $0.0002250 | $33.93 | $1,433.48 |
| 2014-10-16 | $0.0002249 | $0.0003675 | $0.0002189 | $0.0003673 | $7.78 | $2,345.61 |
| 2014-10-17 | $0.0003674 | $0.0003674 | $0.0002197 | $0.0002456 | $4.67 | $1,576.59 |
| 2014-10-18 | $0.0002457 | $0.0003299 | $0.0002296 | $0.0002388 | $5.50 | $1,538.51 |
| 2014-10-19 | $0.0002387 | $0.0002403 | $0.0002319 | $0.0002376 | $3.37 | $1,536.19 |
| 2014-10-20 | $0.0002374 | $0.0003787 | $0.0002069 | $0.0002182 | $26.75 | $1,415.11 |
| 2014-10-21 | $0.0002180 | $0.0003512 | $0.0002171 | $0.0002667 | $6.48 | $1,737.25 |
| 2014-10-22 | $0.0002664 | $0.0002702 | $0.0002567 | $0.0002567 | $7.87 | $1,680.22 |
| 2014-10-23 | $0.0002566 | $0.0002817 | $0.0002317 | $0.0002652 | $6.14 | $1,743.69 |
| 2014-10-24 | $0.0002654 | $0.0002659 | $0.0002322 | $0.0002329 | $4.29 | $1,539.09 |
| 2014-10-25 | $0.0002331 | $0.0002739 | $0.0002104 | $0.0002188 | $7.42 | $1,452.59 |
| 2014-10-26 | $0.0002189 | $0.0002289 | $0.0002153 | $0.0002164 | $7.13 | $1,442.69 |
| 2014-10-27 | $0.0002164 | $0.0002214 | $0.0001732 | $0.0001765 | $8.81 | $1,182.26 |
| 2014-10-28 | $0.0001766 | $0.0001800 | $0.0001744 | $0.0001788 | $3.78 | $1,202.15 |
| 2014-10-29 | $0.0001785 | $0.0003028 | $0.0001740 | $0.0001745 | $9.70 | $1,177.75 |
| 2014-10-30 | $0.0001746 | $0.0001825 | $0.0001742 | $0.0001796 | $1.12 | $1,214.22 |
| 2014-10-31 | $0.0001794 | $0.0002339 | $0.0001652 | $0.0001658 | $6.24 | $1,123.07 |