Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02835 | $0.02847 | $0.01825 | $0.01849 | $30.41 | $37,032.97 |
| 2015-12-02 | $0.01849 | $0.01849 | $0.01783 | $0.01832 | $7.75 | $36,700.22 |
| 2015-12-06 | $0.02013 | $0.02561 | $0.01974 | $0.02514 | $23.99 | $50,359.71 |
| 2015-12-07 | $0.02495 | $0.02530 | $0.01959 | $0.01979 | $423.74 | $39,646.98 |
| 2015-12-08 | $0.01978 | $0.02424 | $0.01902 | $0.02424 | $493.51 | $48,566.66 |
| 2015-12-09 | $0.02424 | $0.02452 | $0.01674 | $0.02065 | $2,453.90 | $41,382.65 |
| 2015-12-10 | $0.02067 | $0.02077 | $0.02037 | $0.02068 | $2.16 | $41,425.48 |
| 2015-12-11 | $0.01719 | $0.01952 | $0.01378 | $0.01946 | $3,102.58 | $38,982.93 |
| 2015-12-12 | $0.01951 | $0.02020 | $0.01420 | $0.01740 | $1,079.52 | $34,855.67 |
| 2015-12-13 | $0.01740 | $0.01752 | $0.01521 | $0.01738 | $85.59 | $34,817.65 |
| 2015-12-14 | $0.01733 | $0.01789 | $0.01722 | $0.01777 | $5.27 | $35,602.86 |
| 2015-12-15 | $0.01777 | $0.01805 | $0.01669 | $0.01798 | $91.01 | $36,020.08 |
| 2015-12-16 | $0.01797 | $0.01797 | $0.01528 | $0.01620 | $3.92 | $32,463.64 |
| 2015-12-17 | $0.01620 | $0.01630 | $0.01600 | $0.01619 | $2.00 | $32,452.19 |
| 2015-12-18 | $0.01622 | $0.01654 | $0.01621 | $0.01651 | $4.12 | $33,084.17 |
| 2015-12-19 | $0.01651 | $0.01658 | $0.01650 | $0.01653 | $4.13 | $33,118.85 |
| 2015-12-22 | $0.01516 | $0.01516 | $0.01492 | $0.01498 | $9.13 | $30,028.43 |
| 2015-12-23 | $0.01496 | $0.01508 | $0.01496 | $0.01506 | $9.18 | $30,190.95 |
| 2015-12-24 | $0.01559 | $0.01567 | $0.01358 | $0.01365 | $299.98 | $27,367.48 |
| 2015-12-25 | $0.01365 | $0.01607 | $0.01158 | $0.01607 | $1.29 | $32,206.49 |
| 2015-12-26 | $0.01607 | $0.01613 | $0.01431 | $0.01472 | $0.9181 | $29,517.93 |
| 2015-12-27 | $0.01472 | $0.01495 | $0.01463 | $0.01488 | $19.77 | $29,837.01 |
| 2015-12-28 | $0.01490 | $0.01689 | $0.01365 | $0.01689 | $532.43 | $33,854.05 |
| 2015-12-29 | $0.01689 | $0.01727 | $0.009067 | $0.01298 | $609.49 | $26,020.54 |
| 2015-12-30 | $0.01301 | $0.01459 | $0.01294 | $0.01438 | $1.85 | $28,833.75 |
| 2015-12-31 | $0.01436 | $0.01436 | $0.01412 | $0.01431 | $1.85 | $28,694.57 |