Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.3072 | $0.3264 | $0.2767 | $0.3259 | $1,566.78 | $498,145 |
| 2016-09-02 | $0.3260 | $0.3260 | $0.2875 | $0.3207 | $2,131.78 | $490,162 |
| 2016-09-03 | $0.3207 | $0.3527 | $0.2875 | $0.3517 | $799.58 | $537,701 |
| 2016-09-04 | $0.3519 | $0.3657 | $0.2941 | $0.3644 | $801.22 | $557,151 |
| 2016-09-05 | $0.3645 | $0.3648 | $0.3540 | $0.3633 | $1,244.41 | $555,413 |
| 2016-09-06 | $0.3633 | $0.3636 | $0.3041 | $0.3386 | $517.21 | $499,632 |
| 2016-09-07 | $0.3387 | $0.3680 | $0.3179 | $0.3680 | $349.38 | $542,962 |
| 2016-09-08 | $0.3679 | $0.3754 | $0.3126 | $0.3445 | $2,083.25 | $508,437 |
| 2016-09-09 | $0.3445 | $0.3447 | $0.3219 | $0.3225 | $3.14 | $475,910 |
| 2016-09-10 | $0.3224 | $0.3324 | $0.3222 | $0.3316 | $7.92 | $489,426 |
| 2016-09-11 | $0.3316 | $0.3344 | $0.3199 | $0.3202 | $6.01 | $472,592 |
| 2016-09-12 | $0.3184 | $0.3193 | $0.3180 | $0.3192 | $0.5542 | $471,215 |
| 2016-09-13 | $0.3193 | $0.3248 | $0.3186 | $0.3239 | $907.23 | $478,129 |
| 2016-09-14 | $0.3240 | $0.3254 | $0.2721 | $0.3173 | $4,250.02 | $468,425 |
| 2016-09-15 | $0.3173 | $0.3173 | $0.2843 | $0.3003 | $288.84 | $443,365 |
| 2016-09-16 | $0.3003 | $0.3089 | $0.3003 | $0.3078 | $1,294.26 | $454,444 |
| 2016-09-17 | $0.3078 | $0.3082 | $0.2840 | $0.3057 | $1,081.32 | $451,397 |
| 2016-09-18 | $0.3056 | $0.3585 | $0.2937 | $0.2954 | $2,159.75 | $436,147 |
| 2016-09-19 | $0.2953 | $0.3521 | $0.2953 | $0.3519 | $653.82 | $519,730 |
| 2016-09-20 | $0.3519 | $0.3521 | $0.2435 | $0.3267 | $8,356.67 | $482,578 |
| 2016-09-21 | $0.3263 | $0.3263 | $0.2793 | $0.2794 | $794.90 | $412,741 |
| 2016-09-22 | $0.2794 | $0.3226 | $0.2794 | $0.3225 | $1,679.74 | $476,475 |
| 2016-09-23 | $0.3225 | $0.3543 | $0.2776 | $0.3316 | $3,263.09 | $489,894 |
| 2016-09-24 | $0.3316 | $0.3504 | $0.3315 | $0.3379 | $10.82 | $499,183 |
| 2016-09-25 | $0.3379 | $0.3543 | $0.3378 | $0.3495 | $1,398.87 | $516,448 |
| 2016-09-26 | $0.3495 | $0.3770 | $0.3303 | $0.3770 | $1,985.53 | $557,167 |
| 2016-09-27 | $0.3770 | $0.3947 | $0.3580 | $0.3934 | $1,673.27 | $581,336 |
| 2016-09-28 | $0.3934 | $0.3937 | $0.3533 | $0.3557 | $2,702.38 | $525,639 |
| 2016-09-29 | $0.3556 | $0.3937 | $0.3556 | $0.3930 | $872.26 | $580,883 |
| 2016-09-30 | $0.3931 | $0.3956 | $0.3793 | $0.3956 | $550.93 | $584,821 |