Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.03686 | $0.03838 | $0.03360 | $0.03810 | $68.06 | $75,919.24 |
| 2015-07-02 | $0.03809 | $0.04025 | $0.03473 | $0.03831 | $1,073.37 | $76,344.20 |
| 2015-07-03 | $0.03832 | $0.03856 | $0.03417 | $0.03756 | $487.26 | $74,855.72 |
| 2015-07-04 | $0.03758 | $0.03765 | $0.03051 | $0.03477 | $3,537.11 | $69,289.19 |
| 2015-07-05 | $0.03476 | $0.03827 | $0.03344 | $0.03776 | $139.16 | $75,251.31 |
| 2015-07-06 | $0.03765 | $0.04062 | $0.03017 | $0.03585 | $2,098.15 | $71,449.21 |
| 2015-07-07 | $0.03597 | $0.03606 | $0.02801 | $0.02940 | $1,603.36 | $58,605.04 |
| 2015-07-08 | $0.02938 | $0.03656 | $0.02938 | $0.03551 | $2,683.22 | $70,782.06 |
| 2015-07-09 | $0.03552 | $0.03778 | $0.03014 | $0.03769 | $866.83 | $75,118.26 |
| 2015-07-10 | $0.03768 | $0.04297 | $0.03518 | $0.04188 | $1,344.77 | $83,482.05 |
| 2015-07-11 | $0.04188 | $0.04553 | $0.03688 | $0.04177 | $252.94 | $83,274.78 |
| 2015-07-12 | $0.04178 | $0.04714 | $0.03737 | $0.04358 | $303.18 | $86,884.19 |
| 2015-07-13 | $0.04358 | $0.04359 | $0.03919 | $0.04030 | $132.35 | $80,348.30 |
| 2015-07-14 | $0.04030 | $0.04396 | $0.03757 | $0.03757 | $1,465.53 | $74,895.23 |
| 2015-07-15 | $0.03761 | $0.03929 | $0.03761 | $0.03859 | $386.01 | $76,934.06 |
| 2015-07-16 | $0.03862 | $0.04033 | $0.03398 | $0.03948 | $1,705.13 | $78,702.63 |
| 2015-07-17 | $0.03948 | $0.04123 | $0.03606 | $0.03613 | $416.62 | $72,032.78 |
| 2015-07-18 | $0.03611 | $0.03955 | $0.03599 | $0.03955 | $25.61 | $78,857.46 |
| 2015-07-19 | $0.03953 | $0.03953 | $0.03631 | $0.03635 | $117.28 | $72,490.30 |
| 2015-07-20 | $0.03634 | $0.03859 | $0.03596 | $0.03623 | $273.53 | $72,245.57 |
| 2015-07-21 | $0.03622 | $0.04545 | $0.03618 | $0.03723 | $1,276.87 | $74,253.70 |
| 2015-07-22 | $0.03721 | $0.03831 | $0.03312 | $0.03651 | $718.67 | $72,818.20 |
| 2015-07-23 | $0.03653 | $0.03943 | $0.03589 | $0.03865 | $55.30 | $77,076.51 |
| 2015-07-24 | $0.03864 | $0.04004 | $0.03323 | $0.03481 | $745.41 | $69,428.84 |
| 2015-07-25 | $0.03480 | $0.03509 | $0.03455 | $0.03477 | $529.97 | $69,349.21 |
| 2015-07-27 | $0.03954 | $0.03954 | $0.03459 | $0.03530 | $274.77 | $70,410.84 |
| 2015-07-28 | $0.03530 | $0.03951 | $0.03530 | $0.03827 | $126.11 | $76,345.68 |
| 2015-07-29 | $0.03828 | $0.03942 | $0.03473 | $0.03764 | $269.83 | $75,086.57 |
| 2015-07-30 | $0.03758 | $0.04346 | $0.03746 | $0.04065 | $1,091.78 | $81,085.25 |
| 2015-07-31 | $0.04064 | $0.04066 | $0.03189 | $0.03500 | $351.43 | $69,832.47 |