Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $5.52 | $6.94 | $4.91 | $6.48 | $44,852.20 | $7,704,612 |
| 2017-08-02 | $6.48 | $6.48 | $5.66 | $5.75 | $3,909.29 | $6,838,174 |
| 2017-08-03 | $5.76 | $6.41 | $5.50 | $5.85 | $8,557.33 | $6,963,305 |
| 2017-08-04 | $5.85 | $6.48 | $5.80 | $5.86 | $7,046.92 | $6,971,240 |
| 2017-08-05 | $6.37 | $7.27 | $6.00 | $6.92 | $146,835 | $8,234,858 |
| 2017-08-06 | $6.92 | $7.27 | $5.83 | $6.18 | $46,227.30 | $7,350,125 |
| 2017-08-07 | $6.16 | $6.67 | $5.55 | $6.18 | $55,027.20 | $7,357,033 |
| 2017-08-08 | $6.19 | $6.41 | $5.46 | $6.09 | $32,877.00 | $7,246,978 |
| 2017-08-09 | $6.26 | $6.41 | $5.89 | $6.05 | $7,897.56 | $7,198,469 |
| 2017-08-10 | $6.05 | $6.18 | $5.30 | $6.07 | $32,853.60 | $7,221,840 |
| 2017-08-11 | $6.07 | $6.22 | $5.64 | $6.14 | $15,564.20 | $7,303,890 |
| 2017-08-12 | $6.13 | $7.36 | $6.07 | $6.74 | $12,887.40 | $8,015,368 |
| 2017-08-13 | $6.73 | $7.30 | $6.07 | $6.30 | $46,970.80 | $7,495,329 |
| 2017-08-14 | $6.30 | $7.62 | $6.30 | $6.95 | $21,280.80 | $8,269,009 |
| 2017-08-15 | $6.97 | $7.94 | $6.43 | $6.68 | $86,299.10 | $7,953,497 |
| 2017-08-16 | $6.91 | $9.16 | $6.40 | $7.79 | $64,789.30 | $9,274,710 |
| 2017-08-17 | $7.78 | $8.27 | $7.12 | $7.91 | $30,366.60 | $9,418,528 |
| 2017-08-18 | $7.89 | $8.18 | $6.78 | $7.00 | $22,052.30 | $8,336,285 |
| 2017-08-19 | $7.00 | $7.68 | $6.99 | $7.56 | $20,595.40 | $9,005,756 |
| 2017-08-20 | $7.53 | $8.52 | $7.40 | $7.74 | $23,201.90 | $9,214,807 |
| 2017-08-21 | $7.74 | $8.63 | $7.37 | $8.00 | $52,846.40 | $9,526,113 |
| 2017-08-22 | $8.02 | $8.34 | $7.02 | $8.24 | $8,957.35 | $9,812,573 |
| 2017-08-23 | $8.22 | $10.08 | $8.17 | $9.86 | $67,588.50 | $11,740,045 |
| 2017-08-24 | $9.86 | $10.12 | $9.01 | $9.58 | $14,467.90 | $11,409,416 |
| 2017-08-25 | $9.56 | $9.81 | $8.96 | $9.55 | $7,651.37 | $11,376,396 |
| 2017-08-26 | $9.55 | $9.87 | $8.61 | $8.69 | $39,494.50 | $10,353,433 |
| 2017-08-27 | $8.69 | $9.10 | $8.69 | $9.01 | $5,848.07 | $10,737,938 |
| 2017-08-28 | $9.02 | $9.12 | $8.46 | $8.63 | $57,276.80 | $10,277,441 |
| 2017-08-29 | $8.64 | $9.15 | $7.84 | $8.33 | $136,766 | $9,927,789 |
| 2017-08-30 | $8.33 | $9.27 | $8.27 | $8.83 | $36,914.40 | $10,518,494 |
| 2017-08-31 | $8.81 | $9.46 | $8.58 | $9.32 | $10,132.80 | $11,109,587 |