Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 02/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-02-01 | $1.21 | $1.28 | $1.20 | $1.24 | $17.75 | $1,427,500 |
2019-02-02 | $1.24 | $1.39 | $1.21 | $1.33 | $827.20 | $1,537,264 |
2019-02-03 | $1.33 | $1.34 | $1.18 | $1.19 | $332.80 | $1,369,208 |
2019-02-04 | $1.19 | $1.25 | $1.18 | $1.20 | $165.56 | $1,382,555 |
2019-02-05 | $1.19 | $1.20 | $1.18 | $1.20 | $65.67 | $1,384,705 |
2019-02-06 | $1.20 | $1.20 | $1.09 | $1.09 | $4,159.98 | $1,259,105 |
2019-02-07 | $1.09 | $1.17 | $1.09 | $1.13 | $210.48 | $1,305,522 |
2019-02-08 | $1.13 | $1.26 | $1.09 | $1.22 | $165.37 | $1,407,126 |
2019-02-09 | $1.22 | $1.22 | $1.11 | $1.17 | $146.76 | $1,351,270 |
2019-02-10 | $1.17 | $1.22 | $1.10 | $1.19 | $375.91 | $1,374,604 |
2019-02-11 | $1.19 | $1.32 | $1.18 | $1.31 | $735.43 | $1,512,223 |
2019-02-12 | $1.31 | $2.82 | $1.30 | $1.79 | $21,576.99 | $2,061,741 |
2019-02-13 | $1.80 | $2.07 | $1.45 | $1.60 | $7,510.72 | $1,842,420 |
2019-02-14 | $1.59 | $1.66 | $1.34 | $1.44 | $4,231.01 | $1,665,840 |
2019-02-15 | $1.45 | $1.46 | $1.34 | $1.34 | $221.66 | $1,551,058 |
2019-02-16 | $1.34 | $1.36 | $1.21 | $1.24 | $1,176.82 | $1,425,500 |
2019-02-17 | $1.23 | $1.31 | $1.22 | $1.24 | $452.91 | $1,425,300 |
2019-02-18 | $1.24 | $1.37 | $1.21 | $1.37 | $1,140.22 | $1,582,310 |
2019-02-19 | $1.37 | $1.44 | $1.28 | $1.36 | $604.49 | $1,570,791 |
2019-02-20 | $1.36 | $1.40 | $1.30 | $1.36 | $427.29 | $1,570,956 |
2019-02-21 | $1.36 | $1.49 | $1.19 | $1.22 | $9,632.39 | $1,404,712 |
2019-02-22 | $1.22 | $1.30 | $1.21 | $1.26 | $822.10 | $1,457,379 |
2019-02-23 | $1.26 | $1.32 | $1.21 | $1.30 | $48.90 | $1,502,791 |
2019-02-24 | $1.30 | $1.32 | $1.10 | $1.14 | $995.02 | $1,318,940 |
2019-02-25 | $1.14 | $1.41 | $1.10 | $1.30 | $2,292.97 | $1,501,318 |
2019-02-26 | $1.30 | $1.30 | $1.11 | $1.23 | $917.34 | $1,422,665 |
2019-02-27 | $1.23 | $1.24 | $1.11 | $1.21 | $557.30 | $1,395,868 |
2019-02-28 | $1.21 | $1.22 | $1.12 | $1.17 | $150.41 | $1,350,141 |