Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.07973 | $0.1013 | $0.07887 | $0.1010 | $722.51 | $167,884 |
| 2016-06-02 | $0.1008 | $0.1014 | $0.1001 | $0.1010 | $173.56 | $167,936 |
| 2016-06-03 | $0.1010 | $0.1079 | $0.1008 | $0.1068 | $78.55 | $177,660 |
| 2016-06-04 | $0.1068 | $0.1085 | $0.08550 | $0.1078 | $3.90 | $179,232 |
| 2016-06-05 | $0.1077 | $0.1096 | $0.1077 | $0.1079 | $0.4712 | $179,423 |
| 2016-06-07 | $0.09599 | $0.1016 | $0.09598 | $0.1015 | $1.14 | $168,830 |
| 2016-06-08 | $0.1015 | $0.1016 | $0.08598 | $0.1010 | $650.53 | $168,102 |
| 2016-06-09 | $0.1010 | $0.1070 | $0.1004 | $0.1052 | $344.09 | $174,961 |
| 2016-06-10 | $0.1052 | $0.1064 | $0.1045 | $0.1055 | $940.14 | $175,534 |
| 2016-06-11 | $0.1055 | $0.1070 | $0.1055 | $0.1064 | $531.79 | $176,998 |
| 2016-06-12 | $0.1097 | $0.1301 | $0.1085 | $0.1236 | $16,175.20 | $205,717 |
| 2016-06-13 | $0.1237 | $0.1300 | $0.1203 | $0.1245 | $1,293.95 | $207,194 |
| 2016-06-14 | $0.1245 | $0.1281 | $0.1084 | $0.1202 | $651.57 | $200,123 |
| 2016-06-15 | $0.1202 | $0.1202 | $0.1056 | $0.1159 | $796.38 | $192,918 |
| 2016-06-16 | $0.1160 | $0.1392 | $0.1124 | $0.1199 | $20,591.20 | $199,662 |
| 2016-06-17 | $0.1200 | $0.1215 | $0.1050 | $0.1065 | $3,628.48 | $177,272 |
| 2016-06-18 | $0.1064 | $0.1243 | $0.1043 | $0.1209 | $909.47 | $201,231 |
| 2016-06-19 | $0.1208 | $0.1244 | $0.1193 | $0.1221 | $691.63 | $203,316 |
| 2016-06-20 | $0.1222 | $0.1222 | $0.1077 | $0.1084 | $81.12 | $180,413 |
| 2016-06-21 | $0.1084 | $0.1084 | $0.09300 | $0.09690 | $43.29 | $161,337 |
| 2016-06-22 | $0.09701 | $0.1073 | $0.08374 | $0.08384 | $763.20 | $139,602 |
| 2016-06-23 | $0.08497 | $0.1013 | $0.07955 | $0.1005 | $809.09 | $167,274 |
| 2016-06-24 | $0.1005 | $0.1098 | $0.09453 | $0.09695 | $1,079.49 | $161,433 |
| 2016-06-25 | $0.09671 | $0.1281 | $0.09402 | $0.1040 | $3,833.44 | $173,150 |
| 2016-06-26 | $0.1039 | $0.1041 | $0.09641 | $0.09781 | $15.51 | $162,884 |
| 2016-06-27 | $0.09947 | $0.1006 | $0.09729 | $0.1006 | $296.10 | $167,462 |
| 2016-06-28 | $0.1015 | $0.1079 | $0.09414 | $0.1070 | $6.67 | $178,178 |
| 2016-06-29 | $0.1070 | $0.1070 | $0.1014 | $0.1036 | $896.32 | $172,630 |
| 2016-06-30 | $0.1037 | $0.1214 | $0.1031 | $0.1214 | $5,505.55 | $202,227 |