Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.5087 | $0.5094 | $0.4180 | $0.4562 | $1,452.22 | $584,836 |
| 2017-04-02 | $0.4562 | $0.4585 | $0.4193 | $0.4298 | $180.17 | $551,106 |
| 2017-04-03 | $0.4302 | $0.5576 | $0.4302 | $0.4804 | $813.54 | $615,966 |
| 2017-04-04 | $0.4811 | $0.5144 | $0.4382 | $0.4394 | $1,769.84 | $563,407 |
| 2017-04-05 | $0.4397 | $0.4632 | $0.4093 | $0.4184 | $111.13 | $536,562 |
| 2017-04-06 | $0.4188 | $0.4421 | $0.4130 | $0.4201 | $2,137.94 | $538,787 |
| 2017-04-07 | $0.4187 | $0.4447 | $0.4136 | $0.4180 | $1,261.80 | $536,187 |
| 2017-04-08 | $0.4165 | $0.5862 | $0.4155 | $0.5421 | $1,995.74 | $695,364 |
| 2017-04-09 | $0.5423 | $0.5915 | $0.4523 | $0.5904 | $2,684.95 | $757,395 |
| 2017-04-10 | $0.5901 | $0.5910 | $0.4623 | $0.5666 | $1,075.34 | $726,910 |
| 2017-04-11 | $0.5667 | $0.5688 | $0.4641 | $0.5337 | $1,190.57 | $684,772 |
| 2017-04-12 | $0.5336 | $0.5588 | $0.4936 | $0.5089 | $1,663.98 | $652,960 |
| 2017-04-13 | $0.5092 | $0.5600 | $0.4630 | $0.4818 | $4,073.92 | $618,149 |
| 2017-04-14 | $0.4822 | $0.6291 | $0.4819 | $0.6152 | $12,511.70 | $789,429 |
| 2017-04-15 | $0.6151 | $1.06 | $0.5838 | $0.9743 | $29,903.30 | $1,250,447 |
| 2017-04-16 | $0.8784 | $1.18 | $0.8784 | $0.9286 | $37,534.60 | $1,191,876 |
| 2017-04-17 | $0.9086 | $0.9555 | $0.8649 | $0.9153 | $9,735.08 | $1,174,801 |
| 2017-04-18 | $0.9151 | $1.47 | $0.8512 | $1.47 | $36,368.90 | $1,881,935 |
| 2017-04-19 | $1.49 | $1.77 | $1.23 | $1.69 | $77,732.40 | $2,175,149 |
| 2017-04-20 | $1.70 | $2.06 | $1.33 | $1.82 | $81,135.60 | $2,330,168 |
| 2017-04-21 | $1.82 | $1.83 | $1.58 | $1.67 | $27,248.00 | $2,149,489 |
| 2017-04-22 | $1.68 | $1.68 | $1.22 | $1.39 | $29,813.20 | $1,780,775 |
| 2017-04-23 | $1.39 | $1.51 | $1.16 | $1.32 | $28,231.60 | $1,700,164 |
| 2017-04-24 | $1.33 | $1.52 | $1.23 | $1.46 | $10,899.80 | $1,878,346 |
| 2017-04-25 | $1.46 | $1.53 | $1.25 | $1.44 | $13,111.60 | $1,852,514 |
| 2017-04-26 | $1.44 | $1.65 | $1.36 | $1.45 | $9,948.73 | $1,867,339 |
| 2017-04-27 | $1.45 | $1.63 | $1.45 | $1.58 | $5,546.96 | $2,027,237 |
| 2017-04-28 | $1.58 | $1.62 | $1.35 | $1.62 | $10,244.90 | $2,079,811 |
| 2017-04-29 | $1.62 | $1.72 | $1.46 | $1.68 | $8,231.57 | $2,157,319 |
| 2017-04-30 | $1.68 | $1.82 | $1.65 | $1.75 | $6,659.21 | $2,250,722 |