Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.3953 | $0.4153 | $0.3513 | $0.4039 | $973.81 | $573,088 |
| 2016-11-02 | $0.4040 | $0.4042 | $0.3457 | $0.3918 | $1,293.87 | $555,933 |
| 2016-11-03 | $0.3926 | $0.3953 | $0.3555 | $0.3608 | $686.65 | $512,051 |
| 2016-11-04 | $0.3610 | $0.3704 | $0.3528 | $0.3665 | $526.17 | $520,062 |
| 2016-11-05 | $0.3664 | $0.3667 | $0.3314 | $0.3659 | $2,637.83 | $519,245 |
| 2016-11-06 | $0.3658 | $0.3771 | $0.3658 | $0.3766 | $273.30 | $534,544 |
| 2016-11-07 | $0.3765 | $0.3765 | $0.3063 | $0.3714 | $370.14 | $527,115 |
| 2016-11-08 | $0.3715 | $0.3737 | $0.3656 | $0.3666 | $417.70 | $520,392 |
| 2016-11-09 | $0.3665 | $0.3821 | $0.3627 | $0.3643 | $253.74 | $517,101 |
| 2016-11-10 | $0.3643 | $0.3643 | $0.3555 | $0.3576 | $57.13 | $507,742 |
| 2016-11-11 | $0.3577 | $0.3695 | $0.3288 | $0.3695 | $308.05 | $524,628 |
| 2016-11-12 | $0.3695 | $0.3699 | $0.3312 | $0.3314 | $33.22 | $470,575 |
| 2016-11-13 | $0.3314 | $0.3696 | $0.3263 | $0.3686 | $328.27 | $523,336 |
| 2016-11-14 | $0.3686 | $0.3704 | $0.3228 | $0.3683 | $658.61 | $522,982 |
| 2016-11-15 | $0.3686 | $0.4346 | $0.3196 | $0.4317 | $1,700.83 | $596,710 |
| 2016-11-16 | $0.4314 | $0.4544 | $0.3648 | $0.4523 | $1,824.14 | $625,217 |
| 2016-11-17 | $0.4523 | $0.4673 | $0.4137 | $0.4670 | $315.76 | $645,505 |
| 2016-11-18 | $0.4667 | $0.4690 | $0.4221 | $0.4313 | $1,403.42 | $596,239 |
| 2016-11-19 | $0.4312 | $0.4619 | $0.4075 | $0.4081 | $42.74 | $564,325 |
| 2016-11-20 | $0.4082 | $0.4605 | $0.3963 | $0.4604 | $376.69 | $636,831 |
| 2016-11-21 | $0.4604 | $0.4672 | $0.4230 | $0.4634 | $308.30 | $641,061 |
| 2016-11-22 | $0.4632 | $0.4644 | $0.3896 | $0.4016 | $330.98 | $555,613 |
| 2016-11-23 | $0.4016 | $0.4493 | $0.3949 | $0.4240 | $223.72 | $586,674 |
| 2016-11-24 | $0.4240 | $0.4246 | $0.3983 | $0.4084 | $344.21 | $565,068 |
| 2016-11-25 | $0.4083 | $0.4166 | $0.3538 | $0.4166 | $313.89 | $576,438 |
| 2016-11-26 | $0.4166 | $0.4169 | $0.4097 | $0.4131 | $120.73 | $571,674 |
| 2016-11-27 | $0.4130 | $0.4150 | $0.3939 | $0.3943 | $2.02 | $545,732 |
| 2016-11-28 | $0.3943 | $0.4141 | $0.3531 | $0.3605 | $629.83 | $498,931 |
| 2016-11-29 | $0.3605 | $0.4141 | $0.3604 | $0.4069 | $1,926.70 | $563,174 |
| 2016-11-30 | $0.4068 | $0.4111 | $0.3719 | $0.4055 | $565.10 | $561,389 |