Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.4055 | $0.4248 | $0.3818 | $0.4184 | $1,595.32 | $579,194 |
| 2016-12-02 | $0.4189 | $0.4292 | $0.3927 | $0.4281 | $638.67 | $587,403 |
| 2016-12-03 | $0.4282 | $0.4283 | $0.3264 | $0.3821 | $3,105.32 | $524,407 |
| 2016-12-04 | $0.3821 | $0.3825 | $0.3280 | $0.3620 | $330.91 | $496,833 |
| 2016-12-05 | $0.3622 | $0.3701 | $0.3220 | $0.3691 | $2,748.37 | $506,665 |
| 2016-12-06 | $0.3691 | $0.3712 | $0.2941 | $0.3415 | $13,619.80 | $468,698 |
| 2016-12-07 | $0.3415 | $0.3417 | $0.3203 | $0.3256 | $442.77 | $446,895 |
| 2016-12-08 | $0.3256 | $0.3609 | $0.3256 | $0.3524 | $1,057.85 | $483,740 |
| 2016-12-09 | $0.3524 | $0.3541 | $0.2819 | $0.2822 | $1,062.46 | $387,342 |
| 2016-12-10 | $0.2822 | $0.3053 | $0.2808 | $0.2808 | $2,052.18 | $385,500 |
| 2016-12-11 | $0.2931 | $0.3361 | $0.2931 | $0.3359 | $222.10 | $461,085 |
| 2016-12-12 | $0.3360 | $0.3413 | $0.3360 | $0.3405 | $541.83 | $467,487 |
| 2016-12-13 | $0.3405 | $0.3410 | $0.3038 | $0.3045 | $489.37 | $418,030 |
| 2016-12-14 | $0.3041 | $0.3413 | $0.3028 | $0.3410 | $116.89 | $468,223 |
| 2016-12-15 | $0.3411 | $0.3411 | $0.3354 | $0.3356 | $1,349.33 | $460,882 |
| 2016-12-16 | $0.3355 | $0.3383 | $0.3355 | $0.3382 | $338.01 | $464,447 |
| 2016-12-17 | $0.3456 | $0.3457 | $0.3450 | $0.3452 | $29.92 | $474,116 |
| 2016-12-18 | $0.3452 | $0.3469 | $0.3440 | $0.3449 | $39.41 | $473,794 |
| 2016-12-19 | $0.3451 | $0.3609 | $0.3168 | $0.3211 | $658.33 | $441,067 |
| 2016-12-20 | $0.3210 | $0.3362 | $0.3206 | $0.3314 | $491.10 | $455,230 |
| 2016-12-21 | $0.3313 | $0.3408 | $0.3138 | $0.3398 | $413.68 | $466,843 |
| 2016-12-22 | $0.3407 | $0.3551 | $0.3007 | $0.3027 | $7,966.80 | $415,923 |
| 2016-12-23 | $0.3026 | $0.3271 | $0.2727 | $0.2821 | $3,007.29 | $379,340 |
| 2016-12-24 | $0.2823 | $0.2982 | $0.2800 | $0.2907 | $45.75 | $390,964 |
| 2016-12-25 | $0.2908 | $0.2911 | $0.2790 | $0.2844 | $202.28 | $382,565 |
| 2016-12-26 | $0.2843 | $0.2897 | $0.2843 | $0.2878 | $16.42 | $387,078 |
| 2016-12-27 | $0.2879 | $0.2923 | $0.2869 | $0.2901 | $290.35 | $390,189 |
| 2016-12-28 | $0.2902 | $0.2986 | $0.2854 | $0.2927 | $10.83 | $393,838 |
| 2016-12-29 | $0.2928 | $0.3410 | $0.2712 | $0.3408 | $1,655.51 | $458,463 |
| 2016-12-30 | $0.3407 | $0.3407 | $0.2815 | $0.2836 | $213.20 | $381,567 |
| 2016-12-31 | $0.2836 | $0.2839 | $0.2695 | $0.2698 | $24.25 | $363,054 |