Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.77 | $2.50 | $1.76 | $2.08 | $38,419.30 | $2,666,175 |
| 2017-05-02 | $2.07 | $2.45 | $1.96 | $2.18 | $11,682.70 | $2,797,084 |
| 2017-05-03 | $2.18 | $2.54 | $1.92 | $2.29 | $31,555.90 | $2,947,822 |
| 2017-05-04 | $2.30 | $3.06 | $2.14 | $2.83 | $14,945.60 | $3,634,278 |
| 2017-05-05 | $2.83 | $3.18 | $2.75 | $2.92 | $31,181.30 | $3,747,003 |
| 2017-05-06 | $2.92 | $3.78 | $2.92 | $3.46 | $52,279.70 | $4,440,557 |
| 2017-05-07 | $3.46 | $3.62 | $3.03 | $3.28 | $34,063.10 | $4,215,005 |
| 2017-05-08 | $3.28 | $3.84 | $2.93 | $3.45 | $15,452.30 | $4,431,822 |
| 2017-05-09 | $3.45 | $3.83 | $2.64 | $3.13 | $32,414.70 | $4,024,706 |
| 2017-05-10 | $3.13 | $3.14 | $2.56 | $3.07 | $10,644.60 | $3,945,029 |
| 2017-05-11 | $3.07 | $3.08 | $2.26 | $3.06 | $19,236.50 | $3,938,358 |
| 2017-05-12 | $3.07 | $3.63 | $2.71 | $2.90 | $25,428.50 | $3,730,050 |
| 2017-05-13 | $2.89 | $3.73 | $2.87 | $3.11 | $22,923.80 | $4,002,547 |
| 2017-05-14 | $3.12 | $3.57 | $3.11 | $3.41 | $9,490.14 | $4,387,451 |
| 2017-05-15 | $3.41 | $3.42 | $3.04 | $3.04 | $9,844.06 | $3,598,299 |
| 2017-05-16 | $3.29 | $3.80 | $3.07 | $3.46 | $27,219.70 | $4,092,954 |
| 2017-05-17 | $3.46 | $3.89 | $3.33 | $3.63 | $13,454.50 | $4,289,221 |
| 2017-05-18 | $3.62 | $4.38 | $3.62 | $3.96 | $18,633.60 | $4,679,211 |
| 2017-05-19 | $3.96 | $4.19 | $3.64 | $3.93 | $17,982.60 | $4,648,664 |
| 2017-05-20 | $3.92 | $4.24 | $3.87 | $4.23 | $18,122.00 | $5,009,886 |
| 2017-05-21 | $4.23 | $4.37 | $3.90 | $4.36 | $14,151.90 | $5,154,571 |
| 2017-05-22 | $4.37 | $5.06 | $3.98 | $4.33 | $18,402.70 | $5,119,668 |
| 2017-05-23 | $4.32 | $4.57 | $3.77 | $4.13 | $41,190.10 | $4,883,533 |
| 2017-05-24 | $4.50 | $4.58 | $3.46 | $4.41 | $98,343.50 | $5,223,437 |
| 2017-05-25 | $4.41 | $4.75 | $3.58 | $3.86 | $33,513.70 | $4,568,145 |
| 2017-05-26 | $3.83 | $4.45 | $3.58 | $3.95 | $12,169.80 | $4,670,663 |
| 2017-05-27 | $3.96 | $4.14 | $3.08 | $3.29 | $6,819.81 | $3,891,562 |
| 2017-05-28 | $3.31 | $4.11 | $3.30 | $3.64 | $16,348.60 | $4,308,644 |
| 2017-05-29 | $3.48 | $4.03 | $2.94 | $3.51 | $43,875.50 | $4,149,540 |
| 2017-05-30 | $3.51 | $4.04 | $3.22 | $3.34 | $26,032.40 | $3,954,631 |
| 2017-05-31 | $3.35 | $4.11 | $3.34 | $3.98 | $16,355.00 | $4,706,736 |