Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.3957 | $0.3999 | $0.3957 | $0.3991 | $425.29 | $589,924 |
| 2016-10-02 | $0.3991 | $0.3991 | $0.3959 | $0.3965 | $73.10 | $586,139 |
| 2016-10-03 | $0.3965 | $0.4284 | $0.3657 | $0.4284 | $5,791.30 | $633,401 |
| 2016-10-04 | $0.4285 | $0.4285 | $0.3360 | $0.3856 | $10,155.90 | $557,018 |
| 2016-10-05 | $0.3857 | $0.3862 | $0.3675 | $0.3675 | $2,057.31 | $530,900 |
| 2016-10-06 | $0.3675 | $0.4046 | $0.3671 | $0.4042 | $752.17 | $583,858 |
| 2016-10-07 | $0.4041 | $0.4041 | $0.3737 | $0.4035 | $1,518.05 | $582,981 |
| 2016-10-08 | $0.4036 | $0.4040 | $0.3759 | $0.3896 | $799.97 | $562,901 |
| 2016-10-09 | $0.3896 | $0.4069 | $0.3882 | $0.4065 | $347.40 | $587,414 |
| 2016-10-10 | $0.4066 | $0.4096 | $0.3649 | $0.4001 | $950.26 | $578,096 |
| 2016-10-11 | $0.4002 | $0.4059 | $0.3702 | $0.3974 | $948.06 | $574,232 |
| 2016-10-12 | $0.3971 | $0.3976 | $0.3814 | $0.3816 | $1,977.94 | $551,486 |
| 2016-10-13 | $0.3816 | $0.3959 | $0.3786 | $0.3947 | $702.73 | $570,473 |
| 2016-10-14 | $0.3948 | $0.3970 | $0.3717 | $0.3959 | $1,365.64 | $572,201 |
| 2016-10-15 | $0.3959 | $0.3969 | $0.3921 | $0.3928 | $3,663.63 | $567,814 |
| 2016-10-16 | $0.3929 | $0.3981 | $0.3929 | $0.3975 | $277.97 | $574,720 |
| 2016-10-17 | $0.3977 | $0.3981 | $0.3039 | $0.3783 | $2,027.72 | $546,977 |
| 2016-10-18 | $0.3783 | $0.3788 | $0.3341 | $0.3471 | $11.21 | $501,943 |
| 2016-10-19 | $0.3471 | $0.3887 | $0.3471 | $0.3841 | $293.11 | $555,435 |
| 2016-10-20 | $0.3841 | $0.3909 | $0.3622 | $0.3837 | $943.13 | $554,968 |
| 2016-10-21 | $0.3837 | $0.3925 | $0.3291 | $0.3828 | $988.59 | $553,699 |
| 2016-10-22 | $0.3828 | $0.3841 | $0.3349 | $0.3683 | $311.75 | $532,704 |
| 2016-10-23 | $0.3686 | $0.3765 | $0.3480 | $0.3482 | $233.65 | $503,623 |
| 2016-10-24 | $0.3482 | $0.3747 | $0.3335 | $0.3745 | $667.96 | $531,185 |
| 2016-10-25 | $0.3744 | $0.3769 | $0.3279 | $0.3286 | $627.17 | $466,128 |
| 2016-10-26 | $0.3288 | $0.3722 | $0.3288 | $0.3393 | $2,082.38 | $481,267 |
| 2016-10-27 | $0.3392 | $0.3575 | $0.3282 | $0.3550 | $901.67 | $503,591 |
| 2016-10-28 | $0.3552 | $0.3552 | $0.3292 | $0.3316 | $1,359.78 | $470,462 |
| 2016-10-29 | $0.3317 | $0.3466 | $0.3317 | $0.3438 | $3.44 | $487,778 |
| 2016-10-30 | $0.3437 | $0.4346 | $0.3351 | $0.3790 | $2,095.09 | $537,733 |
| 2016-10-31 | $0.3790 | $0.4107 | $0.3459 | $0.3953 | $1,007.34 | $560,937 |