Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.03501 | $0.03504 | $0.03156 | $0.03174 | $129.01 | $63,330.79 |
| 2015-08-02 | $0.03157 | $0.03512 | $0.03124 | $0.03507 | $80.35 | $69,963.68 |
| 2015-08-03 | $0.03509 | $0.03547 | $0.03253 | $0.03358 | $876.06 | $66,999.97 |
| 2015-08-04 | $0.03358 | $0.03714 | $0.03358 | $0.03708 | $770.80 | $73,976.56 |
| 2015-08-05 | $0.03703 | $0.03716 | $0.03405 | $0.03405 | $462.57 | $67,939.32 |
| 2015-08-06 | $0.03405 | $0.03657 | $0.03369 | $0.03484 | $367.21 | $69,512.27 |
| 2015-08-07 | $0.03485 | $0.04008 | $0.03384 | $0.03922 | $900.51 | $78,264.28 |
| 2015-08-08 | $0.03924 | $0.03947 | $0.03026 | $0.03029 | $159.28 | $60,448.29 |
| 2015-08-09 | $0.03031 | $0.03365 | $0.03023 | $0.03122 | $80.70 | $62,301.48 |
| 2015-08-10 | $0.03122 | $0.03426 | $0.02985 | $0.02989 | $1,028.26 | $59,642.51 |
| 2015-08-11 | $0.02987 | $0.03382 | $0.02987 | $0.03056 | $26.23 | $60,994.30 |
| 2015-08-12 | $0.03056 | $0.03378 | $0.03023 | $0.03337 | $1,160.23 | $66,603.61 |
| 2015-08-13 | $0.03335 | $0.03335 | $0.02972 | $0.02986 | $240.65 | $59,598.36 |
| 2015-08-14 | $0.02987 | $0.03130 | $0.02957 | $0.03111 | $3.11 | $62,087.69 |
| 2015-08-15 | $0.03109 | $0.03118 | $0.02822 | $0.02825 | $1,509.16 | $56,384.53 |
| 2015-08-16 | $0.02828 | $0.02982 | $0.02325 | $0.02585 | $1,301.71 | $51,596.73 |
| 2015-08-17 | $0.02585 | $0.02797 | $0.01958 | $0.02685 | $1,497.42 | $53,596.21 |
| 2015-08-18 | $0.02685 | $0.02705 | $0.01740 | $0.02005 | $836.71 | $40,032.65 |
| 2015-08-19 | $0.02144 | $0.02255 | $0.01695 | $0.01700 | $314.89 | $33,943.00 |
| 2015-08-20 | $0.01702 | $0.01723 | $0.01373 | $0.01595 | $825.87 | $31,851.10 |
| 2015-08-21 | $0.01595 | $0.01701 | $0.01221 | $0.01693 | $789.70 | $33,812.14 |
| 2015-08-22 | $0.01694 | $0.01697 | $0.01390 | $0.01438 | $118.57 | $28,716.28 |
| 2015-08-23 | $0.01438 | $0.01679 | $0.01432 | $0.01669 | $287.18 | $33,319.87 |
| 2015-08-24 | $0.01668 | $0.01682 | $0.01352 | $0.01352 | $47.96 | $26,998.47 |
| 2015-08-25 | $0.01349 | $0.01523 | $0.01282 | $0.01426 | $0.2764 | $28,474.73 |
| 2015-08-26 | $0.01525 | $0.01668 | $0.01087 | $0.01535 | $546.43 | $30,658.02 |
| 2015-08-27 | $0.01537 | $0.01636 | $0.01251 | $0.01373 | $814.85 | $27,414.46 |
| 2015-08-28 | $0.01374 | $0.01461 | $0.01350 | $0.01444 | $29.97 | $28,838.46 |
| 2015-08-29 | $0.01445 | $0.01589 | $0.01422 | $0.01438 | $25.21 | $28,711.41 |
| 2015-08-30 | $0.01438 | $0.01457 | $0.01415 | $0.01457 | $3.00 | $29,097.64 |
| 2015-08-31 | $0.01459 | $0.01670 | $0.01423 | $0.01490 | $241.48 | $29,761.87 |