Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1343 | $0.1346 | $0.1320 | $0.1326 | $21.55 | $208,720 |
| 2016-08-02 | $0.1480 | $0.2543 | $0.1077 | $0.2176 | $7,929.56 | $342,447 |
| 2016-08-03 | $0.2190 | $0.2621 | $0.1357 | $0.2592 | $6,045.80 | $407,965 |
| 2016-08-04 | $0.2591 | $0.2645 | $0.1854 | $0.2510 | $2,192.84 | $395,149 |
| 2016-08-05 | $0.2510 | $0.2510 | $0.1866 | $0.1944 | $434.19 | $306,099 |
| 2016-08-06 | $0.1944 | $0.2144 | $0.1852 | $0.1911 | $577.42 | $300,923 |
| 2016-08-07 | $0.1911 | $0.2253 | $0.1908 | $0.2252 | $175.29 | $354,608 |
| 2016-08-08 | $0.2252 | $0.2253 | $0.1914 | $0.2200 | $550.39 | $346,463 |
| 2016-08-09 | $0.2201 | $0.2201 | $0.1914 | $0.2119 | $195.51 | $333,654 |
| 2016-08-10 | $0.2142 | $0.2300 | $0.1941 | $0.2129 | $892.53 | $335,319 |
| 2016-08-11 | $0.2130 | $0.4097 | $0.2130 | $0.3054 | $23,081.70 | $481,085 |
| 2016-08-12 | $0.3053 | $0.3054 | $0.2280 | $0.2858 | $4,479.30 | $450,279 |
| 2016-08-13 | $0.2858 | $0.2890 | $0.2620 | $0.2625 | $972.37 | $413,561 |
| 2016-08-14 | $0.2468 | $0.2598 | $0.2324 | $0.2595 | $256.46 | $408,842 |
| 2016-08-15 | $0.2595 | $0.3149 | $0.2465 | $0.3120 | $908.81 | $491,563 |
| 2016-08-16 | $0.3120 | $0.3489 | $0.2993 | $0.3463 | $419.88 | $528,791 |
| 2016-08-17 | $0.3464 | $0.3467 | $0.2363 | $0.2867 | $1,531.65 | $437,772 |
| 2016-08-18 | $0.2866 | $0.2870 | $0.2485 | $0.2630 | $854.80 | $401,562 |
| 2016-08-19 | $0.2630 | $0.3286 | $0.2630 | $0.2939 | $2,666.16 | $448,910 |
| 2016-08-20 | $0.2594 | $0.3059 | $0.2594 | $0.3053 | $1,581.43 | $466,255 |
| 2016-08-21 | $0.3053 | $0.3060 | $0.2589 | $0.2594 | $11.51 | $396,221 |
| 2016-08-22 | $0.2594 | $0.3084 | $0.2592 | $0.3081 | $84.75 | $470,638 |
| 2016-08-23 | $0.3080 | $0.3096 | $0.3027 | $0.3034 | $335.10 | $463,545 |
| 2016-08-24 | $0.3033 | $0.3427 | $0.2692 | $0.3423 | $718.72 | $522,914 |
| 2016-08-25 | $0.3423 | $0.3425 | $0.3031 | $0.3037 | $2,951.79 | $464,001 |
| 2016-08-26 | $0.3037 | $0.3038 | $0.2627 | $0.2724 | $1,583.49 | $416,215 |
| 2016-08-27 | $0.2724 | $0.2725 | $0.2345 | $0.2555 | $6,390.17 | $390,473 |
| 2016-08-28 | $0.2554 | $0.2567 | $0.2296 | $0.2421 | $5,055.13 | $369,911 |
| 2016-08-29 | $0.2421 | $0.3158 | $0.2349 | $0.3048 | $1,079.17 | $465,861 |
| 2016-08-30 | $0.3049 | $0.3178 | $0.2584 | $0.3088 | $744.80 | $471,887 |
| 2016-08-31 | $0.3088 | $0.3293 | $0.2553 | $0.3071 | $926.38 | $469,328 |