Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $7.51 | $9.14 | $7.23 | $7.53 | $95,524.90 | $9,006,707 |
| 2017-11-02 | $7.54 | $7.79 | $5.96 | $6.79 | $62,751.60 | $8,129,935 |
| 2017-11-03 | $6.79 | $7.73 | $6.18 | $6.41 | $139,498 | $7,667,023 |
| 2017-11-04 | $6.39 | $7.84 | $6.15 | $6.90 | $82,360.30 | $8,257,701 |
| 2017-11-05 | $7.03 | $7.76 | $6.82 | $7.14 | $23,925.60 | $8,542,255 |
| 2017-11-06 | $7.15 | $7.15 | $6.64 | $6.77 | $10,285.20 | $8,109,019 |
| 2017-11-07 | $6.76 | $7.40 | $6.76 | $7.26 | $13,551.40 | $8,685,168 |
| 2017-11-08 | $7.23 | $7.54 | $6.76 | $7.38 | $50,318.40 | $8,831,157 |
| 2017-11-09 | $7.37 | $8.04 | $7.03 | $7.51 | $82,403.50 | $8,985,709 |
| 2017-11-10 | $7.50 | $7.64 | $6.57 | $6.57 | $48,180.10 | $7,870,871 |
| 2017-11-11 | $6.54 | $6.94 | $5.83 | $6.17 | $17,883.00 | $7,392,303 |
| 2017-11-12 | $6.17 | $6.17 | $5.17 | $5.72 | $24,739.10 | $6,853,246 |
| 2017-11-13 | $5.73 | $7.00 | $5.56 | $6.84 | $28,590.20 | $8,193,747 |
| 2017-11-14 | $6.86 | $7.04 | $6.17 | $6.47 | $16,936.90 | $7,754,105 |
| 2017-11-15 | $6.48 | $7.29 | $6.48 | $7.16 | $10,249.10 | $8,573,566 |
| 2017-11-16 | $7.20 | $7.42 | $6.56 | $6.90 | $23,823.70 | $8,264,099 |
| 2017-11-17 | $6.89 | $8.10 | $6.85 | $7.27 | $59,857.40 | $8,702,920 |
| 2017-11-18 | $7.24 | $8.76 | $6.76 | $7.03 | $207,608 | $8,422,521 |
| 2017-11-19 | $7.05 | $7.30 | $6.76 | $7.23 | $38,649.40 | $8,662,870 |
| 2017-11-20 | $7.23 | $8.31 | $6.84 | $7.01 | $254,543 | $8,392,118 |
| 2017-11-21 | $7.13 | $7.26 | $6.64 | $6.96 | $25,844.40 | $8,338,699 |
| 2017-11-22 | $6.98 | $7.71 | $6.90 | $7.52 | $86,140.40 | $9,007,126 |
| 2017-11-23 | $7.52 | $7.71 | $7.26 | $7.42 | $20,502.60 | $8,890,807 |
| 2017-11-24 | $7.41 | $8.91 | $7.28 | $7.49 | $296,949 | $8,978,933 |
| 2017-11-25 | $7.48 | $8.59 | $7.39 | $7.81 | $135,510 | $9,359,861 |
| 2017-11-26 | $7.81 | $8.19 | $7.71 | $7.95 | $40,139.10 | $9,523,502 |
| 2017-11-27 | $8.07 | $8.93 | $7.96 | $8.77 | $63,990.40 | $10,509,416 |
| 2017-11-28 | $8.79 | $9.11 | $8.48 | $8.65 | $63,647.60 | $10,365,722 |
| 2017-11-29 | $8.64 | $9.80 | $7.98 | $8.42 | $51,930.00 | $10,090,735 |
| 2017-11-30 | $8.52 | $9.27 | $7.75 | $8.73 | $12,063.40 | $10,462,397 |