Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00007370 | $0.00007370 | $0.00005038 | $0.00005342 | $1.12 | $400.68 |
| 2015-01-02 | $0.00005339 | $0.00006298 | $0.00004707 | $0.00005356 | $3.00 | $401.68 |
| 2015-01-03 | $0.00005352 | $0.0001009 | $0.00005196 | $0.00008995 | $2.57 | $674.62 |
| 2015-01-04 | $0.00008997 | $0.00009113 | $0.00004379 | $0.00004491 | $0.6923 | $336.86 |
| 2015-01-05 | $0.00004506 | $0.00006875 | $0.00004302 | $0.00006862 | $2.02 | $514.66 |
| 2015-01-06 | $0.00006865 | $0.00006898 | $0.00004363 | $0.00006010 | $1.71 | $450.76 |
| 2015-01-07 | $0.00006008 | $0.00006344 | $0.00005135 | $0.00005298 | $1.16 | $397.37 |
| 2015-01-08 | $0.00005294 | $0.00008146 | $0.00005079 | $0.00007367 | $3.01 | $552.55 |
| 2015-01-09 | $0.00007342 | $0.00007444 | $0.00004850 | $0.00004937 | $2.09 | $370.28 |
| 2015-01-10 | $0.00004937 | $0.00006693 | $0.00004696 | $0.00004946 | $0.6502 | $370.99 |
| 2015-01-11 | $0.00004943 | $0.00006062 | $0.00004771 | $0.00005579 | $0.9440 | $418.43 |
| 2015-01-12 | $0.00005589 | $0.00005705 | $0.00005039 | $0.00005088 | $0.5572 | $381.62 |
| 2015-01-13 | $0.00005080 | $0.00005097 | $0.00004299 | $0.00004743 | $1.28 | $355.74 |
| 2015-01-14 | $0.00004702 | $0.00004702 | $0.00003087 | $0.00003206 | $0.5539 | $240.45 |
| 2015-01-15 | $0.00003184 | $0.00004352 | $0.00003184 | $0.00003987 | $0.8989 | $299.04 |
| 2015-01-16 | $0.00003972 | $0.00004210 | $0.00003796 | $0.00003954 | $0.8694 | $296.55 |
| 2015-01-17 | $0.00003949 | $0.00004023 | $0.00003703 | $0.00003985 | $1.27 | $298.90 |
| 2015-01-18 | $0.00004001 | $0.00004422 | $0.00003890 | $0.00004417 | $1.00 | $331.30 |
| 2015-01-19 | $0.00004441 | $0.00004551 | $0.00004215 | $0.00004512 | $0.6319 | $338.42 |
| 2015-01-20 | $0.00004471 | $0.00004520 | $0.00004103 | $0.00004438 | $1.02 | $332.83 |
| 2015-01-21 | $0.00004439 | $0.00005467 | $0.00004224 | $0.00004538 | $1.65 | $340.36 |
| 2015-01-22 | $0.00004546 | $0.00004740 | $0.00004529 | $0.00004668 | $0.6328 | $350.12 |
| 2015-01-23 | $0.00004670 | $0.00004670 | $0.00003380 | $0.00004192 | $1.85 | $314.40 |
| 2015-01-24 | $0.00004189 | $0.00004468 | $0.00003490 | $0.00004461 | $0.6075 | $334.61 |
| 2015-01-25 | $0.00004452 | $0.00004588 | $0.00003177 | $0.00003806 | $3.19 | $285.44 |
| 2015-01-26 | $0.00003811 | $0.00004641 | $0.00003672 | $0.00004102 | $4.62 | $307.67 |
| 2015-01-27 | $0.00004098 | $0.00004257 | $0.00003760 | $0.00003952 | $1.23 | $296.42 |
| 2015-01-28 | $0.00003950 | $0.00003998 | $0.00003406 | $0.00003509 | $0.8617 | $263.16 |
| 2015-01-29 | $0.00003500 | $0.00003581 | $0.00003311 | $0.00003503 | $0.9051 | $262.71 |
| 2015-01-30 | $0.00003492 | $0.00003643 | $0.00003388 | $0.00003396 | $1.63 | $254.74 |
| 2015-01-31 | $0.00003397 | $0.00003503 | $0.00003245 | $0.00003262 | $1.64 | $244.66 |