Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $8.41 | $8.46 | $6.97 | $7.29 | $58,611.00 | $8,649,801 |
| 2017-07-02 | $7.29 | $7.52 | $6.51 | $7.27 | $17,876.80 | $8,625,558 |
| 2017-07-03 | $7.24 | $9.20 | $7.23 | $8.05 | $74,971.70 | $9,556,246 |
| 2017-07-04 | $7.45 | $8.61 | $7.39 | $8.11 | $32,195.50 | $9,623,619 |
| 2017-07-05 | $8.10 | $8.10 | $7.13 | $7.81 | $17,976.20 | $9,275,717 |
| 2017-07-06 | $7.82 | $8.11 | $7.28 | $7.90 | $15,404.80 | $9,376,621 |
| 2017-07-07 | $7.90 | $7.91 | $6.39 | $7.32 | $69,588.60 | $8,693,004 |
| 2017-07-08 | $7.33 | $8.22 | $7.24 | $8.16 | $31,030.20 | $9,691,901 |
| 2017-07-09 | $8.17 | $8.19 | $6.90 | $7.60 | $18,270.00 | $9,029,786 |
| 2017-07-10 | $7.62 | $7.65 | $5.66 | $6.43 | $104,940 | $7,640,587 |
| 2017-07-11 | $6.42 | $7.18 | $5.57 | $6.30 | $91,726.10 | $7,482,628 |
| 2017-07-12 | $6.27 | $6.49 | $5.32 | $6.49 | $35,940.40 | $7,710,102 |
| 2017-07-13 | $6.50 | $6.93 | $5.84 | $6.90 | $15,041.60 | $8,190,846 |
| 2017-07-14 | $6.89 | $6.93 | $5.66 | $5.93 | $16,244.10 | $7,047,998 |
| 2017-07-15 | $5.92 | $5.93 | $4.96 | $5.06 | $12,519.50 | $6,005,540 |
| 2017-07-16 | $5.04 | $5.24 | $3.82 | $4.41 | $65,655.60 | $5,236,040 |
| 2017-07-17 | $4.40 | $5.04 | $4.03 | $5.03 | $6,500.00 | $5,979,743 |
| 2017-07-18 | $5.05 | $6.12 | $4.66 | $5.42 | $22,292.80 | $6,434,996 |
| 2017-07-19 | $5.43 | $5.81 | $4.54 | $4.97 | $24,018.60 | $5,910,274 |
| 2017-07-20 | $4.96 | $6.81 | $4.96 | $6.65 | $20,085.80 | $7,905,815 |
| 2017-07-21 | $6.70 | $6.72 | $5.42 | $6.18 | $16,972.20 | $7,338,780 |
| 2017-07-22 | $6.17 | $6.68 | $5.94 | $6.49 | $9,048.16 | $7,715,103 |
| 2017-07-23 | $6.49 | $6.85 | $5.84 | $6.60 | $5,082.94 | $7,841,164 |
| 2017-07-24 | $6.59 | $6.65 | $6.08 | $6.45 | $952.16 | $7,671,859 |
| 2017-07-25 | $6.45 | $6.50 | $4.94 | $5.35 | $25,210.70 | $6,355,722 |
| 2017-07-26 | $5.35 | $5.44 | $4.97 | $5.31 | $7,712.26 | $6,317,478 |
| 2017-07-27 | $5.33 | $5.56 | $5.09 | $5.31 | $7,619.03 | $6,318,095 |
| 2017-07-28 | $5.33 | $5.73 | $4.80 | $5.46 | $45,596.00 | $6,486,945 |
| 2017-07-29 | $5.43 | $5.45 | $4.83 | $5.21 | $5,763.05 | $6,198,077 |
| 2017-07-30 | $5.21 | $5.92 | $5.14 | $5.80 | $9,594.25 | $6,900,915 |
| 2017-07-31 | $5.81 | $5.88 | $5.24 | $5.51 | $21,803.60 | $6,558,051 |