Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02500 | $0.02512 | $0.02497 | $0.02512 | $1.92 | $50,491.54 |
| 2016-03-02 | $0.02512 | $0.03218 | $0.02393 | $0.02697 | $2,184.44 | $54,216.74 |
| 2016-03-03 | $0.02697 | $0.03183 | $0.02291 | $0.02532 | $762.65 | $50,912.11 |
| 2016-03-04 | $0.02533 | $0.02554 | $0.02520 | $0.02520 | $8.74 | $50,666.27 |
| 2016-03-05 | $0.03041 | $0.03079 | $0.02426 | $0.02468 | $0.4404 | $49,618.53 |
| 2016-03-06 | $0.02466 | $0.02533 | $0.02437 | $0.02513 | $1.03 | $50,521.87 |
| 2016-03-07 | $0.02514 | $0.02885 | $0.02036 | $0.02322 | $378.19 | $46,685.57 |
| 2016-03-08 | $0.02321 | $0.03306 | $0.02320 | $0.02982 | $700.79 | $59,952.95 |
| 2016-03-09 | $0.02981 | $0.03309 | $0.02910 | $0.02924 | $463.72 | $58,805.43 |
| 2016-03-10 | $0.02925 | $0.02993 | $0.02913 | $0.02992 | $0.2174 | $60,178.80 |
| 2016-03-11 | $0.02992 | $0.03013 | $0.02961 | $0.02972 | $15.25 | $59,772.59 |
| 2016-03-12 | $0.02973 | $0.02978 | $0.02894 | $0.02903 | $2.54 | $58,389.17 |
| 2016-03-13 | $0.02902 | $0.02937 | $0.02902 | $0.02919 | $1.14 | $58,716.37 |
| 2016-03-14 | $0.02919 | $0.02985 | $0.02919 | $0.02985 | $0.4921 | $60,030.20 |
| 2016-03-15 | $0.02985 | $0.02997 | $0.02975 | $0.02988 | $0.4927 | $60,105.61 |
| 2016-03-16 | $0.02914 | $0.03128 | $0.02911 | $0.03127 | $44.23 | $62,895.13 |
| 2016-03-17 | $0.02919 | $0.02945 | $0.02731 | $0.02734 | $70.21 | $55,001.59 |
| 2016-03-18 | $0.02734 | $0.03029 | $0.02112 | $0.02130 | $436.16 | $42,850.13 |
| 2016-03-19 | $0.02128 | $0.02137 | $0.02118 | $0.02118 | $354.10 | $42,616.29 |
| 2016-03-20 | $0.02276 | $0.02896 | $0.02273 | $0.02895 | $4.34 | $58,247.76 |
| 2016-03-21 | $0.02893 | $0.02893 | $0.02271 | $0.02887 | $0.4276 | $58,092.04 |
| 2016-03-22 | $0.02887 | $0.02918 | $0.02237 | $0.02244 | $281.56 | $45,139.39 |
| 2016-03-23 | $0.02244 | $0.02435 | $0.02243 | $0.02429 | $189.54 | $48,873.40 |
| 2016-03-24 | $0.02429 | $0.02433 | $0.02327 | $0.02334 | $1.38 | $46,969.43 |
| 2016-03-25 | $0.02334 | $0.05017 | $0.02333 | $0.04547 | $6,082.50 | $91,494.31 |
| 2016-03-26 | $0.04546 | $0.04546 | $0.03697 | $0.04221 | $530.52 | $84,935.38 |
| 2016-03-27 | $0.04221 | $0.04502 | $0.04218 | $0.04480 | $431.92 | $90,156.77 |
| 2016-03-28 | $0.04479 | $0.04479 | $0.03786 | $0.04453 | $78.47 | $89,621.60 |
| 2016-03-29 | $0.04454 | $0.05201 | $0.04119 | $0.04796 | $1,673.05 | $96,534.26 |
| 2016-03-30 | $0.04797 | $0.04803 | $0.04015 | $0.04055 | $101.83 | $81,612.97 |
| 2016-03-31 | $0.04054 | $0.04771 | $0.04054 | $0.04378 | $5.56 | $88,121.02 |