Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.2698 | $0.2912 | $0.2505 | $0.2912 | $1,033.97 | $391,895 |
| 2017-01-02 | $0.2914 | $0.3010 | $0.2563 | $0.2848 | $138.80 | $383,309 |
| 2017-01-03 | $0.2848 | $0.2849 | $0.2334 | $0.2786 | $25.73 | $374,948 |
| 2017-01-04 | $0.2785 | $0.2945 | $0.2564 | $0.2653 | $849.43 | $357,113 |
| 2017-01-05 | $0.2656 | $0.3046 | $0.2088 | $0.2762 | $2,446.19 | $371,853 |
| 2017-01-06 | $0.2770 | $0.2861 | $0.2380 | $0.2466 | $1.38 | $331,986 |
| 2017-01-07 | $0.2470 | $0.2871 | $0.2251 | $0.2871 | $453.02 | $386,560 |
| 2017-01-08 | $0.2871 | $0.3466 | $0.2859 | $0.3458 | $1,631.17 | $465,535 |
| 2017-01-09 | $0.3463 | $0.4289 | $0.3428 | $0.3810 | $8,312.05 | $513,025 |
| 2017-01-10 | $0.3808 | $0.3859 | $0.3493 | $0.3516 | $1,579.52 | $473,461 |
| 2017-01-11 | $0.3516 | $0.4317 | $0.2875 | $0.3168 | $271.56 | $426,696 |
| 2017-01-12 | $0.3164 | $0.3270 | $0.3074 | $0.3151 | $315.85 | $424,415 |
| 2017-01-13 | $0.3149 | $0.3731 | $0.2968 | $0.3703 | $287.14 | $498,719 |
| 2017-01-14 | $0.3708 | $0.3758 | $0.3369 | $0.3395 | $13.62 | $457,338 |
| 2017-01-15 | $0.3394 | $0.3414 | $0.2875 | $0.2891 | $85.63 | $389,431 |
| 2017-01-16 | $0.2891 | $0.3384 | $0.2479 | $0.3371 | $358.50 | $454,102 |
| 2017-01-17 | $0.3371 | $0.3571 | $0.2774 | $0.3535 | $812.97 | $476,264 |
| 2017-01-18 | $0.3537 | $0.3574 | $0.3109 | $0.3154 | $221.29 | $424,998 |
| 2017-01-19 | $0.3167 | $0.3217 | $0.2838 | $0.3188 | $43.37 | $429,550 |
| 2017-01-20 | $0.3186 | $0.4081 | $0.3031 | $0.3998 | $7,023.15 | $538,772 |
| 2017-01-21 | $0.3998 | $0.4021 | $0.3222 | $0.3641 | $744.55 | $490,733 |
| 2017-01-22 | $0.3641 | $0.3703 | $0.3312 | $0.3326 | $138.82 | $448,318 |
| 2017-01-23 | $0.3330 | $0.3580 | $0.3301 | $0.3568 | $1,113.17 | $480,925 |
| 2017-01-24 | $0.3566 | $0.3591 | $0.3321 | $0.3345 | $6.52 | $436,617 |
| 2017-01-25 | $0.3347 | $0.3523 | $0.3335 | $0.3341 | $97.00 | $436,040 |
| 2017-01-26 | $0.3341 | $0.3654 | $0.2954 | $0.2956 | $447.72 | $385,912 |
| 2017-01-27 | $0.2956 | $0.3640 | $0.2956 | $0.3560 | $906.69 | $464,753 |
| 2017-01-28 | $0.3560 | $0.4583 | $0.3491 | $0.4583 | $1,501.20 | $598,408 |
| 2017-01-29 | $0.4584 | $0.4707 | $0.3795 | $0.4214 | $92.35 | $550,169 |
| 2017-01-30 | $0.4214 | $0.4608 | $0.4048 | $0.4604 | $664.34 | $601,099 |
| 2017-01-31 | $0.4602 | $0.4947 | $0.4146 | $0.4940 | $1,718.30 | $645,027 |