Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.04378 | $0.05432 | $0.04092 | $0.04980 | $1,879.76 | $100,233 |
| 2016-04-02 | $0.04982 | $0.05031 | $0.04982 | $0.05000 | $1.79 | $100,632 |
| 2016-04-03 | $0.05000 | $0.05006 | $0.04118 | $0.04129 | $34.97 | $83,105.58 |
| 2016-04-04 | $0.04129 | $0.04185 | $0.04129 | $0.04136 | $11.81 | $83,237.42 |
| 2016-04-05 | $0.04135 | $0.04163 | $0.04127 | $0.04162 | $0.4284 | $83,767.96 |
| 2016-04-06 | $0.04169 | $0.04170 | $0.04152 | $0.04158 | $0.2122 | $83,680.61 |
| 2016-04-07 | $0.04159 | $0.04646 | $0.04132 | $0.04153 | $245.54 | $83,577.76 |
| 2016-04-08 | $0.04153 | $0.04572 | $0.04151 | $0.04517 | $0.2256 | $90,910.41 |
| 2016-04-09 | $0.04518 | $0.04524 | $0.04111 | $0.04504 | $1.04 | $90,654.80 |
| 2016-04-10 | $0.04505 | $0.04532 | $0.03487 | $0.04215 | $248.43 | $84,839.52 |
| 2016-04-11 | $0.04215 | $0.04227 | $0.03505 | $0.03508 | $0.2981 | $64,289.07 |
| 2016-04-12 | $0.03509 | $0.03549 | $0.03509 | $0.03537 | $0.3006 | $64,827.65 |
| 2016-04-14 | $0.04021 | $0.04033 | $0.04018 | $0.04029 | $5.00 | $73,842.96 |
| 2016-04-15 | $0.04030 | $0.04107 | $0.04030 | $0.04105 | $28.00 | $75,239.51 |
| 2016-04-16 | $0.04105 | $0.04110 | $0.04098 | $0.04109 | $28.03 | $75,305.87 |
| 2016-04-18 | $0.04241 | $0.04246 | $0.04064 | $0.04078 | $90.72 | $74,748.82 |
| 2016-04-19 | $0.04078 | $0.04162 | $0.03558 | $0.03731 | $5.00 | $68,385.14 |
| 2016-04-20 | $0.03730 | $0.03740 | $0.03721 | $0.03738 | $0.7534 | $68,524.79 |
| 2016-04-21 | $0.04183 | $0.04261 | $0.03733 | $0.03734 | $5.88 | $68,449.96 |
| 2016-04-22 | $0.03735 | $0.04257 | $0.03735 | $0.04218 | $0.4445 | $77,330.07 |
| 2016-04-23 | $0.04218 | $0.04277 | $0.03967 | $0.04276 | $258.72 | $78,413.46 |
| 2016-04-24 | $0.04278 | $0.04322 | $0.04043 | $0.04127 | $0.3302 | $75,680.50 |
| 2016-04-25 | $0.04126 | $0.04133 | $0.03844 | $0.03844 | $0.9487 | $70,484.08 |
| 2016-04-26 | $0.03836 | $0.05100 | $0.03726 | $0.04895 | $2,848.21 | $89,765.91 |
| 2016-04-27 | $0.04894 | $0.04904 | $0.04134 | $0.04134 | $3.42 | $75,823.67 |
| 2016-04-28 | $0.04140 | $0.04143 | $0.03642 | $0.03661 | $73.23 | $67,138.20 |
| 2016-04-29 | $0.03660 | $0.05363 | $0.03650 | $0.05361 | $810.76 | $98,357.53 |
| 2016-04-30 | $0.05360 | $0.05365 | $0.04892 | $0.04898 | $2.08 | $89,857.80 |