Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001659 | $0.0001703 | $0.0001605 | $0.0001629 | $2.99 | $1,107.40 |
| 2014-11-02 | $0.0001630 | $0.0001645 | $0.0001603 | $0.0001629 | $2.26 | $1,111.27 |
| 2014-11-03 | $0.0001628 | $0.0001670 | $0.0001627 | $0.0001638 | $0.7534 | $1,121.67 |
| 2014-11-04 | $0.0001636 | $0.0001912 | $0.0001625 | $0.0001652 | $2.17 | $1,134.52 |
| 2014-11-05 | $0.0001653 | $0.0001717 | $0.0001594 | $0.0001596 | $3.76 | $1,097.74 |
| 2014-11-06 | $0.0001595 | $0.0001703 | $0.0001591 | $0.0001677 | $11.17 | $1,156.05 |
| 2014-11-07 | $0.0001679 | $0.0001717 | $0.0001641 | $0.0001644 | $2.18 | $1,135.98 |
| 2014-11-08 | $0.0001642 | $0.0001666 | $0.0001612 | $0.0001624 | $2.05 | $1,124.29 |
| 2014-11-09 | $0.0001623 | $0.0001625 | $0.0001205 | $0.0001271 | $3.69 | $882.37 |
| 2014-11-10 | $0.0001268 | $0.0003445 | $0.0001251 | $0.0001614 | $7.24 | $1,123.13 |
| 2014-11-11 | $0.0001610 | $0.0003152 | $0.0001610 | $0.0001655 | $1.67 | $1,154.02 |
| 2014-11-12 | $0.0001656 | $0.0002235 | $0.0001656 | $0.0002033 | $2.32 | $1,420.03 |
| 2014-11-13 | $0.0002051 | $0.0002094 | $0.0001779 | $0.0001851 | $3.16 | $1,296.25 |
| 2014-11-14 | $0.0001841 | $0.0001845 | $0.0001707 | $0.0001830 | $0.7791 | $1,282.40 |
| 2014-11-15 | $0.0001838 | $0.0001865 | $0.0001670 | $0.0001693 | $1.11 | $1,189.15 |
| 2014-11-16 | $0.0001686 | $0.0001798 | $0.0001686 | $0.0001784 | $0.7941 | $1,257.13 |
| 2014-11-17 | $0.0001786 | $0.0002316 | $0.0001736 | $0.0001743 | $9.50 | $1,231.58 |
| 2014-11-18 | $0.0001745 | $0.0001785 | $0.0001633 | $0.0001688 | $3.03 | $1,195.80 |
| 2014-11-19 | $0.0001683 | $0.0002277 | $0.0001665 | $0.0001827 | $2.93 | $1,296.14 |
| 2014-11-20 | $0.0001825 | $0.0001834 | $0.0001320 | $0.0001324 | $6.54 | $943.47 |
| 2014-11-21 | $0.0001324 | $0.0002330 | $0.0001268 | $0.0001403 | $23.51 | $1,004.29 |
| 2014-11-22 | $0.0001406 | $0.0005505 | $0.0001370 | $0.0002188 | $36.25 | $1,571.31 |
| 2014-11-23 | $0.0001942 | $0.0003520 | $0.0001922 | $0.0002205 | $14.24 | $1,589.32 |
| 2014-11-24 | $0.0002202 | $0.0004829 | $0.0002163 | $0.0002525 | $9.81 | $1,826.13 |
| 2014-11-25 | $0.0002525 | $0.0002842 | $0.0002525 | $0.0002627 | $7.64 | $1,906.39 |
| 2014-11-26 | $0.0002632 | $0.0003722 | $0.0001975 | $0.0002063 | $14.46 | $1,502.55 |
| 2014-11-27 | $0.0002075 | $0.0002083 | $0.0002026 | $0.0002033 | $3.59 | $1,488.42 |
| 2014-11-28 | $0.0002032 | $0.0002036 | $0.0001649 | $0.0001732 | $2.27 | $1,273.92 |
| 2014-11-29 | $0.0001730 | $0.0002410 | $0.0001675 | $0.0002403 | $1.05 | $1,778.01 |
| 2014-11-30 | $0.0002403 | $0.0003109 | $0.0001437 | $0.0002949 | $7.06 | $2,192.42 |