Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.4939 | $0.4992 | $0.4702 | $0.4992 | $217.13 | $651,850 |
| 2017-02-02 | $0.4991 | $0.5505 | $0.4050 | $0.5037 | $1,878.26 | $657,776 |
| 2017-02-03 | $0.5035 | $0.5161 | $0.4693 | $0.5161 | $9,268.37 | $674,075 |
| 2017-02-04 | $0.5168 | $0.6034 | $0.4871 | $0.6026 | $9,073.21 | $787,118 |
| 2017-02-05 | $0.6029 | $0.6030 | $0.5553 | $0.5578 | $110.26 | $728,754 |
| 2017-02-06 | $0.5584 | $0.5744 | $0.5345 | $0.5724 | $4,273.57 | $747,860 |
| 2017-02-07 | $0.5735 | $0.5849 | $0.5246 | $0.5711 | $4,048.41 | $746,182 |
| 2017-02-08 | $0.5716 | $0.5788 | $0.4689 | $0.5450 | $17,115.70 | $712,055 |
| 2017-02-09 | $0.5458 | $0.5477 | $0.4222 | $0.4629 | $1,382.34 | $604,900 |
| 2017-02-10 | $0.4635 | $0.4650 | $0.3865 | $0.4273 | $2,530.33 | $558,332 |
| 2017-02-11 | $0.4210 | $0.4260 | $0.4168 | $0.4197 | $1,174.16 | $548,451 |
| 2017-02-12 | $0.3973 | $0.4139 | $0.3761 | $0.4110 | $682.11 | $537,129 |
| 2017-02-13 | $0.4109 | $0.4508 | $0.3889 | $0.4457 | $287.49 | $582,548 |
| 2017-02-14 | $0.4462 | $0.4532 | $0.3898 | $0.4520 | $2,337.14 | $590,764 |
| 2017-02-15 | $0.4527 | $0.5135 | $0.4149 | $0.5028 | $2,757.48 | $642,662 |
| 2017-02-16 | $0.5028 | $0.5031 | $0.4062 | $0.4843 | $4,005.21 | $619,120 |
| 2017-02-17 | $0.4837 | $0.4955 | $0.4452 | $0.4931 | $977.59 | $630,455 |
| 2017-02-18 | $0.4945 | $0.4955 | $0.4451 | $0.4786 | $881.63 | $611,950 |
| 2017-02-19 | $0.4788 | $0.4944 | $0.4655 | $0.4938 | $718.99 | $631,317 |
| 2017-02-20 | $0.4941 | $0.5078 | $0.4476 | $0.5076 | $268.39 | $649,068 |
| 2017-02-21 | $0.5073 | $0.5211 | $0.5060 | $0.5109 | $700.66 | $653,376 |
| 2017-02-22 | $0.5107 | $0.5107 | $0.4889 | $0.4911 | $0.5619 | $628,113 |
| 2017-02-23 | $0.4911 | $0.4935 | $0.4113 | $0.4142 | $3,616.81 | $529,822 |
| 2017-02-24 | $0.4164 | $0.5991 | $0.3982 | $0.5222 | $7,849.29 | $667,984 |
| 2017-02-25 | $0.5208 | $0.5227 | $0.4498 | $0.4710 | $2,922.63 | $602,494 |
| 2017-02-26 | $0.4712 | $0.4807 | $0.4292 | $0.4411 | $2,126.12 | $564,279 |
| 2017-02-27 | $0.4406 | $0.5260 | $0.4404 | $0.5251 | $1,187.84 | $671,761 |
| 2017-02-28 | $0.5254 | $0.5310 | $0.4459 | $0.4459 | $1,197.27 | $570,559 |