Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $14.41 | $14.53 | $13.19 | $13.49 | $20,955.90 | $16,107,159 |
| 2017-10-02 | $13.48 | $14.94 | $13.15 | $14.09 | $93,890.00 | $16,828,115 |
| 2017-10-03 | $14.09 | $14.17 | $10.32 | $11.03 | $128,170 | $13,171,347 |
| 2017-10-04 | $11.05 | $11.47 | $9.92 | $10.20 | $80,668.10 | $12,179,245 |
| 2017-10-05 | $10.20 | $10.72 | $9.70 | $10.62 | $26,408.80 | $12,687,961 |
| 2017-10-06 | $10.62 | $10.74 | $9.59 | $10.21 | $9,184.69 | $12,200,289 |
| 2017-10-07 | $10.22 | $10.22 | $8.75 | $9.31 | $31,198.60 | $11,126,187 |
| 2017-10-08 | $9.29 | $9.43 | $8.10 | $8.20 | $37,188.50 | $9,796,192 |
| 2017-10-09 | $8.62 | $8.62 | $7.62 | $7.90 | $127,321 | $9,437,679 |
| 2017-10-10 | $7.90 | $12.56 | $7.90 | $9.67 | $260,565 | $11,556,328 |
| 2017-10-11 | $9.67 | $9.97 | $8.85 | $9.16 | $96,807.60 | $10,942,120 |
| 2017-10-12 | $9.16 | $13.40 | $8.62 | $9.24 | $193,836 | $11,038,943 |
| 2017-10-13 | $9.26 | $10.48 | $8.84 | $9.05 | $53,225.30 | $10,816,101 |
| 2017-10-14 | $9.05 | $9.90 | $8.85 | $9.89 | $18,389.00 | $11,817,838 |
| 2017-10-15 | $9.90 | $10.67 | $9.54 | $9.94 | $19,322.20 | $11,879,789 |
| 2017-10-16 | $9.94 | $11.28 | $8.11 | $8.42 | $104,457 | $10,068,514 |
| 2017-10-17 | $8.42 | $8.50 | $7.59 | $8.06 | $112,999 | $9,642,771 |
| 2017-10-18 | $8.06 | $8.37 | $7.26 | $8.30 | $21,183.90 | $9,922,056 |
| 2017-10-19 | $8.29 | $8.38 | $7.36 | $8.22 | $19,502.60 | $9,835,935 |
| 2017-10-20 | $8.23 | $8.35 | $7.44 | $7.79 | $19,247.60 | $9,313,561 |
| 2017-10-21 | $7.77 | $7.93 | $6.93 | $7.09 | $16,956.00 | $8,484,243 |
| 2017-10-22 | $7.10 | $7.34 | $6.63 | $7.18 | $17,878.90 | $8,592,273 |
| 2017-10-23 | $7.17 | $7.72 | $6.80 | $7.13 | $5,073.72 | $8,522,450 |
| 2017-10-24 | $7.11 | $8.05 | $6.87 | $7.29 | $14,944.00 | $8,715,412 |
| 2017-10-25 | $7.55 | $7.61 | $6.88 | $6.88 | $7,992.68 | $8,231,664 |
| 2017-10-26 | $7.09 | $7.69 | $6.79 | $6.94 | $23,970.30 | $8,306,358 |
| 2017-10-27 | $6.95 | $7.36 | $6.61 | $6.95 | $10,584.20 | $8,310,335 |
| 2017-10-28 | $6.97 | $7.48 | $6.78 | $7.46 | $8,016.71 | $8,919,210 |
| 2017-10-29 | $7.45 | $8.17 | $7.19 | $7.68 | $76,037.70 | $9,190,826 |
| 2017-10-30 | $7.64 | $7.77 | $7.12 | $7.69 | $16,691.00 | $9,198,922 |
| 2017-10-31 | $7.66 | $7.83 | $7.36 | $7.51 | $7,123.33 | $8,988,320 |