Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $9.32 | $9.84 | $8.94 | $9.84 | $14,840.10 | $11,721,800 |
| 2017-09-02 | $9.85 | $10.06 | $8.77 | $9.86 | $14,738.40 | $11,753,885 |
| 2017-09-03 | $9.66 | $9.99 | $8.91 | $9.46 | $5,644.50 | $11,279,538 |
| 2017-09-04 | $9.47 | $9.47 | $7.90 | $8.50 | $23,275.30 | $10,134,722 |
| 2017-09-05 | $8.55 | $9.40 | $7.75 | $8.78 | $44,923.10 | $10,472,077 |
| 2017-09-06 | $8.79 | $11.19 | $8.79 | $11.09 | $80,580.30 | $13,221,734 |
| 2017-09-07 | $11.07 | $11.07 | $9.62 | $10.40 | $17,319.60 | $12,405,525 |
| 2017-09-08 | $10.40 | $12.83 | $9.56 | $10.29 | $58,540.50 | $12,273,823 |
| 2017-09-09 | $10.31 | $11.33 | $9.72 | $10.42 | $11,151.50 | $12,426,039 |
| 2017-09-10 | $10.39 | $10.42 | $9.36 | $9.65 | $40,322.40 | $11,505,680 |
| 2017-09-11 | $9.63 | $9.67 | $8.84 | $9.15 | $12,380.10 | $10,910,041 |
| 2017-09-12 | $9.16 | $9.80 | $8.79 | $8.93 | $12,289.10 | $10,654,908 |
| 2017-09-13 | $8.94 | $9.19 | $8.06 | $8.51 | $14,315.20 | $10,150,116 |
| 2017-09-14 | $8.51 | $9.09 | $7.28 | $7.89 | $19,218.80 | $9,414,002 |
| 2017-09-15 | $8.25 | $9.31 | $7.17 | $9.05 | $11,394.20 | $10,798,773 |
| 2017-09-16 | $9.03 | $10.09 | $8.36 | $8.84 | $19,086.50 | $10,551,887 |
| 2017-09-17 | $8.84 | $10.24 | $8.24 | $9.68 | $44,647.20 | $11,551,870 |
| 2017-09-18 | $9.66 | $11.35 | $9.49 | $11.03 | $15,573.80 | $13,161,928 |
| 2017-09-19 | $11.06 | $11.71 | $10.50 | $11.05 | $28,801.80 | $13,185,335 |
| 2017-09-20 | $11.03 | $13.43 | $10.83 | $11.70 | $145,130 | $13,957,072 |
| 2017-09-21 | $11.47 | $11.62 | $10.15 | $10.39 | $24,183.60 | $12,394,420 |
| 2017-09-22 | $10.37 | $10.63 | $9.90 | $10.62 | $119,750 | $12,669,985 |
| 2017-09-23 | $10.59 | $11.31 | $10.39 | $11.11 | $8,929.69 | $13,265,882 |
| 2017-09-24 | $11.11 | $11.11 | $10.27 | $10.62 | $12,683.60 | $12,670,700 |
| 2017-09-25 | $10.60 | $11.55 | $10.55 | $11.41 | $10,555.40 | $13,617,552 |
| 2017-09-26 | $11.41 | $11.67 | $11.17 | $11.32 | $13,369.50 | $13,513,706 |
| 2017-09-27 | $11.29 | $12.34 | $10.97 | $11.32 | $20,399.80 | $13,510,726 |
| 2017-09-28 | $11.26 | $13.72 | $10.91 | $12.33 | $941,312 | $14,715,480 |
| 2017-09-29 | $12.29 | $14.69 | $11.45 | $14.22 | $129,013 | $16,982,396 |
| 2017-09-30 | $14.22 | $15.25 | $13.92 | $14.40 | $27,596.00 | $17,195,423 |