Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1213 | $0.2161 | $0.1120 | $0.1487 | $31,951.70 | $239,908 |
| 2016-07-02 | $0.1488 | $0.1739 | $0.1386 | $0.1417 | $11,249.10 | $228,629 |
| 2016-07-03 | $0.1418 | $0.1762 | $0.1418 | $0.1742 | $2,352.64 | $281,034 |
| 2016-07-04 | $0.1745 | $0.2195 | $0.1543 | $0.2118 | $4,188.95 | $341,790 |
| 2016-07-05 | $0.2119 | $0.2214 | $0.1782 | $0.1784 | $4,259.89 | $287,965 |
| 2016-07-06 | $0.1785 | $0.2591 | $0.1784 | $0.1959 | $10,113.00 | $316,207 |
| 2016-07-07 | $0.1960 | $0.2199 | $0.1757 | $0.2199 | $3,432.50 | $354,991 |
| 2016-07-08 | $0.2202 | $0.2225 | $0.1998 | $0.2000 | $141.86 | $322,894 |
| 2016-07-09 | $0.2000 | $0.2240 | $0.1971 | $0.2200 | $684.11 | $355,202 |
| 2016-07-10 | $0.2200 | $0.2205 | $0.1943 | $0.2189 | $341.70 | $353,417 |
| 2016-07-11 | $0.2187 | $0.2217 | $0.1757 | $0.2189 | $342.46 | $353,519 |
| 2016-07-12 | $0.2189 | $0.2251 | $0.2167 | $0.2215 | $9.11 | $357,737 |
| 2016-07-13 | $0.2215 | $0.2218 | $0.1975 | $0.2155 | $1,234.46 | $348,002 |
| 2016-07-14 | $0.2151 | $0.2170 | $0.1904 | $0.2162 | $730.25 | $349,186 |
| 2016-07-15 | $0.2163 | $0.2188 | $0.1954 | $0.2082 | $1,500.05 | $336,366 |
| 2016-07-16 | $0.2080 | $0.2091 | $0.1681 | $0.1766 | $1,774.98 | $285,357 |
| 2016-07-17 | $0.1763 | $0.1933 | $0.1693 | $0.1933 | $239.65 | $312,316 |
| 2016-07-18 | $0.1935 | $0.1941 | $0.1705 | $0.1717 | $142.59 | $277,438 |
| 2016-07-19 | $0.1716 | $0.1916 | $0.1656 | $0.1916 | $506.54 | $309,718 |
| 2016-07-20 | $0.1916 | $0.1916 | $0.1889 | $0.1896 | $948.18 | $298,168 |
| 2016-07-21 | $0.1896 | $0.2174 | $0.1881 | $0.2173 | $1,318.25 | $341,767 |
| 2016-07-22 | $0.2173 | $0.2178 | $0.1617 | $0.1626 | $67.64 | $255,823 |
| 2016-07-23 | $0.1627 | $0.2077 | $0.1621 | $0.2075 | $6.91 | $326,438 |
| 2016-07-24 | $0.2075 | $0.2099 | $0.1812 | $0.1813 | $1.91 | $285,179 |
| 2016-07-25 | $0.1813 | $0.2079 | $0.1635 | $0.1635 | $360.61 | $257,183 |
| 2016-07-26 | $0.1635 | $0.1805 | $0.1616 | $0.1796 | $115.03 | $282,514 |
| 2016-07-27 | $0.1795 | $0.2038 | $0.1459 | $0.1661 | $1,697.66 | $261,246 |
| 2016-07-28 | $0.1661 | $0.1665 | $0.1600 | $0.1601 | $4.43 | $251,916 |
| 2016-07-29 | $0.1601 | $0.1613 | $0.1473 | $0.1496 | $211.61 | $235,336 |
| 2016-07-30 | $0.1496 | $0.1833 | $0.1375 | $0.1376 | $2,867.42 | $216,485 |
| 2016-07-31 | $0.1376 | $0.1530 | $0.1328 | $0.1344 | $176.92 | $211,484 |