Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01490 | $0.01725 | $0.01479 | $0.01498 | $681.74 | $29,926.24 |
| 2015-09-02 | $0.01498 | $0.01591 | $0.01489 | $0.01582 | $1.66 | $31,598.85 |
| 2015-09-03 | $0.01582 | $0.01710 | $0.01529 | $0.01657 | $103.13 | $33,094.89 |
| 2015-09-04 | $0.01657 | $0.01743 | $0.01553 | $0.01739 | $1,090.16 | $34,736.02 |
| 2015-09-05 | $0.01738 | $0.02122 | $0.01738 | $0.02059 | $2,701.86 | $41,140.45 |
| 2015-09-06 | $0.02059 | $0.02235 | $0.02029 | $0.02066 | $374.91 | $41,271.98 |
| 2015-09-07 | $0.02066 | $0.02285 | $0.02011 | $0.02156 | $10.67 | $43,081.04 |
| 2015-09-08 | $0.02156 | $0.03185 | $0.02015 | $0.03111 | $2,272.07 | $62,169.60 |
| 2015-09-09 | $0.03111 | $0.03122 | $0.02319 | $0.02783 | $20.03 | $55,608.50 |
| 2015-09-10 | $0.02784 | $0.03055 | $0.02329 | $0.02651 | $193.52 | $52,969.17 |
| 2015-09-11 | $0.02649 | $0.02728 | $0.02212 | $0.02460 | $285.04 | $49,159.15 |
| 2015-09-12 | $0.02459 | $0.02460 | $0.02118 | $0.02305 | $30.18 | $46,057.20 |
| 2015-09-13 | $0.02305 | $0.02883 | $0.01866 | $0.02881 | $162.05 | $57,563.67 |
| 2015-09-14 | $0.02877 | $0.02890 | $0.01895 | $0.01895 | $27.19 | $37,877.56 |
| 2015-09-15 | $0.01895 | $0.02558 | $0.01890 | $0.02295 | $5.52 | $45,872.94 |
| 2015-09-16 | $0.02295 | $0.02302 | $0.02047 | $0.02184 | $2.08 | $43,652.06 |
| 2015-09-17 | $0.02184 | $0.02196 | $0.01907 | $0.01908 | $37.81 | $38,136.50 |
| 2015-09-18 | $0.01908 | $0.02359 | $0.01908 | $0.02354 | $100.75 | $47,041.26 |
| 2015-09-19 | $0.02353 | $0.03149 | $0.01996 | $0.03147 | $7,479.92 | $62,893.90 |
| 2015-09-20 | $0.03147 | $0.03147 | $0.02597 | $0.02774 | $1,221.41 | $55,439.27 |
| 2015-09-21 | $0.02774 | $0.03114 | $0.02768 | $0.03081 | $88.27 | $61,594.12 |
| 2015-09-22 | $0.03084 | $0.03091 | $0.02488 | $0.02493 | $35.10 | $49,840.51 |
| 2015-09-23 | $0.02494 | $0.03012 | $0.02494 | $0.02994 | $33.01 | $59,847.84 |
| 2015-09-24 | $0.02994 | $0.03063 | $0.02453 | $0.03047 | $2,170.02 | $60,902.47 |
| 2015-09-25 | $0.03047 | $0.03083 | $0.03036 | $0.03055 | $110.81 | $61,080.57 |
| 2015-09-26 | $0.03055 | $0.03058 | $0.03052 | $0.03054 | $110.75 | $61,047.38 |
| 2015-09-27 | $0.02575 | $0.02683 | $0.02336 | $0.02675 | $168.62 | $53,484.09 |
| 2015-09-28 | $0.02675 | $0.03104 | $0.02672 | $0.03101 | $0.1550 | $61,997.45 |
| 2015-09-29 | $0.03101 | $0.03109 | $0.03059 | $0.03083 | $0.1542 | $61,647.24 |
| 2015-09-30 | $0.02095 | $0.02104 | $0.02074 | $0.02078 | $410.75 | $41,541.14 |