Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $3.98 | $4.50 | $3.83 | $4.28 | $11,716.90 | $5,064,542 |
| 2017-06-02 | $4.28 | $5.19 | $3.77 | $4.62 | $44,630.30 | $5,471,203 |
| 2017-06-03 | $4.62 | $5.21 | $4.52 | $5.04 | $10,975.70 | $5,965,119 |
| 2017-06-04 | $5.02 | $6.12 | $4.25 | $5.05 | $67,695.10 | $5,983,968 |
| 2017-06-05 | $5.05 | $5.58 | $4.94 | $5.48 | $32,410.00 | $6,493,720 |
| 2017-06-06 | $5.50 | $6.60 | $4.88 | $5.63 | $44,406.60 | $6,669,975 |
| 2017-06-07 | $5.63 | $5.80 | $5.17 | $5.41 | $19,594.30 | $6,406,209 |
| 2017-06-08 | $5.43 | $5.62 | $5.01 | $5.36 | $15,068.10 | $6,356,511 |
| 2017-06-09 | $5.36 | $6.86 | $5.20 | $6.42 | $108,825 | $7,608,739 |
| 2017-06-10 | $6.43 | $8.25 | $5.84 | $7.29 | $112,051 | $8,639,867 |
| 2017-06-11 | $7.29 | $7.51 | $6.41 | $6.68 | $25,887.70 | $7,920,864 |
| 2017-06-12 | $6.67 | $7.62 | $6.30 | $6.71 | $41,874.20 | $7,949,501 |
| 2017-06-13 | $7.04 | $7.45 | $6.70 | $7.45 | $43,422.20 | $8,832,145 |
| 2017-06-14 | $7.58 | $7.80 | $5.84 | $6.27 | $25,717.80 | $7,430,170 |
| 2017-06-15 | $6.27 | $6.46 | $5.25 | $5.90 | $19,392.70 | $6,992,730 |
| 2017-06-16 | $5.90 | $6.72 | $5.57 | $6.41 | $6,619.95 | $7,601,184 |
| 2017-06-17 | $6.41 | $6.41 | $5.70 | $6.29 | $12,708.00 | $7,452,045 |
| 2017-06-18 | $6.29 | $6.33 | $6.05 | $6.05 | $4,639.76 | $7,166,093 |
| 2017-06-19 | $6.05 | $6.18 | $5.20 | $5.81 | $13,797.90 | $6,888,722 |
| 2017-06-20 | $5.81 | $6.12 | $5.33 | $5.73 | $24,417.70 | $6,790,335 |
| 2017-06-21 | $5.73 | $6.25 | $5.09 | $6.24 | $27,138.90 | $7,405,296 |
| 2017-06-22 | $6.24 | $6.25 | $5.60 | $6.24 | $14,302.60 | $7,406,313 |
| 2017-06-23 | $5.71 | $7.08 | $5.00 | $6.71 | $86,616.90 | $7,962,783 |
| 2017-06-24 | $6.71 | $7.89 | $6.38 | $7.71 | $87,257.10 | $9,149,778 |
| 2017-06-25 | $7.82 | $9.66 | $6.95 | $8.40 | $212,850 | $9,961,513 |
| 2017-06-26 | $8.39 | $9.17 | $5.27 | $7.57 | $119,427 | $8,984,681 |
| 2017-06-27 | $7.57 | $7.60 | $6.05 | $7.24 | $38,377.40 | $8,589,357 |
| 2017-06-28 | $7.77 | $9.02 | $6.96 | $8.61 | $64,930.80 | $10,215,730 |
| 2017-06-29 | $9.04 | $9.07 | $7.91 | $8.42 | $34,291.40 | $9,987,141 |
| 2017-06-30 | $8.43 | $8.86 | $7.83 | $8.42 | $27,722.20 | $9,987,813 |