Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02579 | $0.02593 | $0.02183 | $0.02229 | $1,465.51 | $44,378.49 |
| 2015-06-02 | $0.02229 | $0.02453 | $0.02166 | $0.02286 | $1,167.92 | $45,510.03 |
| 2015-06-03 | $0.02285 | $0.02493 | $0.02259 | $0.02334 | $731.36 | $46,470.13 |
| 2015-06-04 | $0.02333 | $0.02415 | $0.02257 | $0.02387 | $191.01 | $47,523.96 |
| 2015-06-05 | $0.02301 | $0.02551 | $0.02149 | $0.02158 | $950.51 | $42,969.15 |
| 2015-06-06 | $0.02159 | $0.02350 | $0.02154 | $0.02256 | $335.84 | $44,921.76 |
| 2015-06-07 | $0.02256 | $0.02351 | $0.02253 | $0.02344 | $25.48 | $46,680.87 |
| 2015-06-08 | $0.02344 | $0.02369 | $0.02236 | $0.02356 | $79.87 | $46,915.21 |
| 2015-06-09 | $0.02357 | $0.02398 | $0.02271 | $0.02290 | $370.61 | $45,608.11 |
| 2015-06-10 | $0.02290 | $0.02406 | $0.02284 | $0.02403 | $153.42 | $47,852.60 |
| 2015-06-11 | $0.02404 | $0.02596 | $0.02235 | $0.02389 | $975.37 | $47,571.48 |
| 2015-06-12 | $0.02389 | $0.02432 | $0.02252 | $0.02326 | $270.92 | $46,311.25 |
| 2015-06-13 | $0.02325 | $0.03250 | $0.02318 | $0.03021 | $1,095.12 | $60,165.41 |
| 2015-06-14 | $0.03022 | $0.03419 | $0.03011 | $0.03013 | $1,254.47 | $60,003.19 |
| 2015-06-15 | $0.03011 | $0.03320 | $0.02587 | $0.03316 | $1,383.46 | $66,029.95 |
| 2015-06-16 | $0.03315 | $0.03574 | $0.03126 | $0.03574 | $1,182.06 | $71,180.93 |
| 2015-06-17 | $0.03573 | $0.03693 | $0.02969 | $0.03546 | $1,937.43 | $70,622.97 |
| 2015-06-18 | $0.03548 | $0.05651 | $0.03327 | $0.04884 | $8,821.90 | $97,275.07 |
| 2015-06-19 | $0.04885 | $0.04888 | $0.03692 | $0.03998 | $3,411.89 | $79,628.05 |
| 2015-06-20 | $0.03996 | $0.04893 | $0.03615 | $0.04890 | $3,312.24 | $97,406.23 |
| 2015-06-21 | $0.04888 | $0.05102 | $0.04314 | $0.04374 | $3,095.05 | $87,133.22 |
| 2015-06-22 | $0.04375 | $0.04718 | $0.04334 | $0.04477 | $1,703.92 | $89,180.13 |
| 2015-06-23 | $0.04476 | $0.04660 | $0.03760 | $0.04127 | $2,844.05 | $82,224.28 |
| 2015-06-24 | $0.04127 | $0.04369 | $0.03367 | $0.03367 | $6,958.31 | $67,081.07 |
| 2015-06-25 | $0.03365 | $0.03642 | $0.02919 | $0.03635 | $3,504.95 | $72,415.60 |
| 2015-06-26 | $0.03632 | $0.04451 | $0.03402 | $0.04449 | $346.28 | $88,643.01 |
| 2015-06-27 | $0.04448 | $0.04476 | $0.03558 | $0.03640 | $435.73 | $72,514.07 |
| 2015-06-28 | $0.03639 | $0.03959 | $0.03588 | $0.03839 | $589.84 | $76,483.76 |
| 2015-06-29 | $0.03834 | $0.04115 | $0.03662 | $0.04113 | $399.10 | $81,953.01 |
| 2015-06-30 | $0.04113 | $0.04113 | $0.03285 | $0.03683 | $969.87 | $73,377.86 |