Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.04901 | $0.05194 | $0.04894 | $0.05185 | $0.3283 | $95,137.15 |
| 2016-05-02 | $0.05188 | $0.05872 | $0.04381 | $0.05387 | $278.15 | $98,847.14 |
| 2016-05-03 | $0.05388 | $0.05863 | $0.05363 | $0.05853 | $1,054.00 | $107,396 |
| 2016-05-04 | $0.05853 | $0.05854 | $0.05792 | $0.05807 | $9.99 | $100,759 |
| 2016-05-05 | $0.05807 | $0.05830 | $0.05796 | $0.05823 | $0.5541 | $101,042 |
| 2016-05-06 | $0.05823 | $0.07761 | $0.04956 | $0.05655 | $3,913.46 | $98,169.92 |
| 2016-05-07 | $0.06577 | $0.06825 | $0.05767 | $0.06754 | $1,970.94 | $117,261 |
| 2016-05-08 | $0.06756 | $0.06769 | $0.06077 | $0.06692 | $486.54 | $116,197 |
| 2016-05-09 | $0.06692 | $0.06929 | $0.06227 | $0.06904 | $1,059.42 | $119,884 |
| 2016-05-10 | $0.06905 | $0.07711 | $0.06811 | $0.07388 | $1,739.88 | $128,286 |
| 2016-05-11 | $0.07392 | $0.08621 | $0.07391 | $0.08073 | $1,156.64 | $140,187 |
| 2016-05-12 | $0.08074 | $0.08189 | $0.07494 | $0.07613 | $2,224.82 | $132,204 |
| 2016-05-13 | $0.07613 | $0.08200 | $0.06856 | $0.08175 | $16.31 | $141,970 |
| 2016-05-14 | $0.08175 | $0.08195 | $0.05887 | $0.07974 | $4,157.52 | $138,493 |
| 2016-05-15 | $0.07974 | $0.07975 | $0.05852 | $0.06867 | $319.98 | $119,284 |
| 2016-05-16 | $0.06866 | $0.06875 | $0.05798 | $0.05839 | $1,085.01 | $101,426 |
| 2016-05-17 | $0.05837 | $0.05846 | $0.05806 | $0.05810 | $2,922.03 | $99,041.01 |
| 2016-05-18 | $0.05809 | $0.06236 | $0.05803 | $0.05820 | $2,500.57 | $99,223.00 |
| 2016-05-19 | $0.05819 | $0.06483 | $0.05816 | $0.05961 | $1,003.13 | $101,638 |
| 2016-05-20 | $0.05949 | $0.06309 | $0.05773 | $0.06309 | $467.06 | $107,569 |
| 2016-05-21 | $0.06312 | $0.06328 | $0.06298 | $0.06322 | $10.34 | $107,802 |
| 2016-05-22 | $0.05732 | $0.05740 | $0.05606 | $0.05606 | $140.40 | $95,602.84 |
| 2016-05-23 | $0.05605 | $0.06664 | $0.05599 | $0.06663 | $274.05 | $113,634 |
| 2016-05-24 | $0.06661 | $0.06757 | $0.05798 | $0.05798 | $116.99 | $98,891.55 |
| 2016-05-25 | $0.05798 | $0.06623 | $0.05798 | $0.06053 | $921.47 | $103,230 |
| 2016-05-26 | $0.06053 | $0.08564 | $0.06053 | $0.08160 | $3,871.71 | $139,189 |
| 2016-05-27 | $0.08160 | $0.08922 | $0.07959 | $0.08897 | $1,142.81 | $151,766 |
| 2016-05-28 | $0.08892 | $0.09767 | $0.07452 | $0.09748 | $1,457.71 | $166,277 |
| 2016-05-29 | $0.09737 | $0.1086 | $0.07418 | $0.1030 | $7,271.10 | $175,713 |
| 2016-05-30 | $0.1031 | $0.1043 | $0.08474 | $0.09679 | $751.98 | $165,135 |
| 2016-05-31 | $0.09664 | $0.09733 | $0.07813 | $0.07974 | $1,577.74 | $136,072 |