Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $1.87 | $2.10 | $1.86 | $2.05 | $1,037.07 | $2,360,503 |
| 2019-04-02 | $2.05 | $2.29 | $1.99 | $2.19 | $1,939.21 | $2,527,056 |
| 2019-04-03 | $2.19 | $2.23 | $1.95 | $1.99 | $485.40 | $2,291,405 |
| 2019-04-04 | $1.99 | $2.09 | $1.98 | $2.02 | $958.24 | $2,330,144 |
| 2019-04-05 | $2.02 | $2.22 | $2.02 | $2.08 | $353.04 | $2,400,068 |
| 2019-04-06 | $2.08 | $2.09 | $1.81 | $1.82 | $3,037.80 | $2,100,665 |
| 2019-04-07 | $1.82 | $1.91 | $1.82 | $1.90 | $882.49 | $2,192,878 |
| 2019-04-08 | $1.90 | $1.96 | $1.86 | $1.92 | $25.37 | $2,211,207 |
| 2019-04-09 | $1.92 | $1.95 | $1.62 | $1.79 | $2,552.09 | $2,065,420 |
| 2019-04-10 | $1.79 | $2.02 | $1.78 | $1.96 | $1,615.75 | $2,262,674 |
| 2019-04-11 | $1.96 | $1.98 | $1.33 | $1.58 | $8,612.04 | $1,823,695 |
| 2019-04-12 | $1.58 | $1.70 | $0.5052 | $0.8608 | $75,605.32 | $993,441 |
| 2019-04-13 | $0.8832 | $0.9873 | $0.8100 | $0.8436 | $19,078.10 | $973,538 |
| 2019-04-14 | $0.8436 | $0.8565 | $0.7609 | $0.7982 | $15,054.26 | $921,112 |
| 2019-04-15 | $0.7982 | $0.8061 | $0.6567 | $0.6858 | $10,181.70 | $791,505 |
| 2019-04-16 | $0.6858 | $0.6858 | $0.5192 | $0.5357 | $29,020.07 | $618,281 |
| 2019-04-17 | $0.5355 | $0.5615 | $0.3918 | $0.4285 | $10,799.13 | $494,528 |
| 2019-04-18 | $0.4285 | $0.4530 | $0.3943 | $0.4018 | $2,494.05 | $463,735 |
| 2019-04-19 | $0.4018 | $0.4305 | $0.3964 | $0.4271 | $1,673.04 | $492,894 |
| 2019-04-20 | $0.4272 | $0.4368 | $0.3956 | $0.3991 | $790.44 | $460,538 |
| 2019-04-21 | $0.3991 | $0.5086 | $0.3718 | $0.4182 | $28,312.74 | $482,615 |
| 2019-04-22 | $0.4180 | $0.5249 | $0.3803 | $0.4942 | $2,436.57 | $570,322 |
| 2019-04-23 | $0.4942 | $0.5384 | $0.3841 | $0.3982 | $1,242.54 | $459,523 |
| 2019-04-24 | $0.3981 | $0.4834 | $0.3896 | $0.3908 | $100.94 | $450,960 |
| 2019-04-25 | $0.3908 | $0.5189 | $0.3572 | $0.3627 | $2,459.83 | $418,539 |
| 2019-04-26 | $0.3639 | $0.4621 | $0.1837 | $0.3266 | $7,941.93 | $376,953 |
| 2019-04-27 | $0.3266 | $0.3279 | $0.3243 | $0.3262 | $0 | $376,501 |
| 2019-04-28 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $0 | $376,501 |
| 2019-04-29 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $0 | $376,501 |