Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01434 | $0.01452 | $0.01409 | $0.01416 | $3.85 | $28,429.18 |
| 2016-02-02 | $0.01416 | $0.01487 | $0.01416 | $0.01486 | $7.38 | $29,837.18 |
| 2016-02-03 | $0.01487 | $0.01488 | $0.01466 | $0.01477 | $1.50 | $29,648.05 |
| 2016-02-04 | $0.01476 | $0.01744 | $0.01476 | $0.01724 | $1,929.43 | $34,624.70 |
| 2016-02-05 | $0.01724 | $0.01725 | $0.01542 | $0.01568 | $212.03 | $31,478.26 |
| 2016-02-06 | $0.01569 | $0.01569 | $0.01512 | $0.01544 | $2.24 | $31,012.98 |
| 2016-02-07 | $0.01544 | $0.01712 | $0.01541 | $0.01693 | $8.47 | $34,000.64 |
| 2016-02-08 | $0.01693 | $0.01894 | $0.01693 | $0.01867 | $166.18 | $37,497.23 |
| 2016-02-09 | $0.01867 | $0.02332 | $0.01864 | $0.02070 | $254.91 | $41,576.91 |
| 2016-02-10 | $0.02070 | $0.02383 | $0.02069 | $0.02099 | $9.52 | $42,169.70 |
| 2016-02-11 | $0.02099 | $0.02370 | $0.01567 | $0.01936 | $265.39 | $38,884.94 |
| 2016-02-12 | $0.01936 | $0.02186 | $0.01936 | $0.01960 | $440.11 | $39,364.64 |
| 2016-02-13 | $0.01960 | $0.02414 | $0.01960 | $0.02017 | $80.85 | $40,510.31 |
| 2016-02-14 | $0.02022 | $0.02443 | $0.01985 | $0.02443 | $412.63 | $49,075.31 |
| 2016-02-15 | $0.02445 | $0.02462 | $0.02029 | $0.02042 | $140.20 | $41,028.27 |
| 2016-02-16 | $0.02041 | $0.02324 | $0.02041 | $0.02117 | $210.12 | $42,524.93 |
| 2016-02-17 | $0.02116 | $0.03137 | $0.02116 | $0.02848 | $2,950.79 | $57,211.22 |
| 2016-02-18 | $0.02848 | $0.02854 | $0.02258 | $0.02304 | $1,017.52 | $46,283.61 |
| 2016-02-19 | $0.02304 | $0.02428 | $0.02246 | $0.02252 | $418.13 | $45,250.75 |
| 2016-02-20 | $0.02252 | $0.02365 | $0.02252 | $0.02353 | $371.71 | $47,273.18 |
| 2016-02-21 | $0.02445 | $0.02448 | $0.02435 | $0.02438 | $135.44 | $48,980.17 |
| 2016-02-22 | $0.02439 | $0.02439 | $0.02134 | $0.02142 | $301.23 | $43,041.25 |
| 2016-02-23 | $0.02145 | $0.02155 | $0.02063 | $0.02064 | $161.53 | $41,469.53 |
| 2016-02-24 | $0.01741 | $0.02341 | $0.01741 | $0.01872 | $1,634.35 | $37,622.81 |
| 2016-02-25 | $0.01871 | $0.02155 | $0.01871 | $0.02153 | $18.30 | $43,260.70 |
| 2016-02-26 | $0.02152 | $0.02507 | $0.02138 | $0.02507 | $30.12 | $50,389.89 |
| 2016-02-27 | $0.02514 | $0.02601 | $0.02509 | $0.02596 | $177.26 | $52,170.05 |
| 2016-02-28 | $0.02595 | $0.02596 | $0.02543 | $0.02559 | $0.8699 | $51,428.87 |