Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $8.69 | $9.94 | $8.27 | $9.57 | $280,791 | $11,463,521 |
| 2017-12-02 | $9.56 | $10.31 | $9.48 | $9.68 | $13,810.50 | $11,599,974 |
| 2017-12-03 | $9.69 | $11.05 | $9.69 | $10.20 | $22,823.90 | $12,219,066 |
| 2017-12-04 | $10.23 | $12.93 | $10.12 | $12.11 | $195,300 | $14,517,018 |
| 2017-12-05 | $12.14 | $12.62 | $11.43 | $11.62 | $56,442.80 | $13,926,544 |
| 2017-12-06 | $11.59 | $13.10 | $11.15 | $12.72 | $449,650 | $15,244,764 |
| 2017-12-07 | $12.70 | $17.11 | $12.53 | $15.59 | $188,549 | $18,679,526 |
| 2017-12-08 | $16.75 | $17.28 | $12.45 | $14.75 | $132,841 | $17,682,947 |
| 2017-12-09 | $14.74 | $15.90 | $13.44 | $14.84 | $32,103.40 | $17,791,300 |
| 2017-12-10 | $14.90 | $15.79 | $13.30 | $14.30 | $33,629.90 | $17,145,299 |
| 2017-12-11 | $14.20 | $17.10 | $14.14 | $16.71 | $134,758 | $20,027,968 |
| 2017-12-12 | $16.76 | $17.98 | $15.36 | $16.78 | $37,910.60 | $20,119,881 |
| 2017-12-13 | $16.83 | $18.44 | $15.38 | $16.34 | $95,220.30 | $19,593,103 |
| 2017-12-14 | $16.32 | $21.99 | $16.02 | $19.05 | $192,971 | $22,841,002 |
| 2017-12-15 | $19.82 | $25.12 | $18.65 | $22.51 | $169,927 | $26,999,146 |
| 2017-12-16 | $22.55 | $24.30 | $20.56 | $21.45 | $76,845.70 | $25,729,034 |
| 2017-12-17 | $21.46 | $23.86 | $21.18 | $22.43 | $60,873.90 | $26,897,904 |
| 2017-12-18 | $22.50 | $26.54 | $20.82 | $26.54 | $147,282 | $31,826,319 |
| 2017-12-19 | $26.56 | $27.29 | $23.14 | $26.38 | $302,011 | $31,632,985 |
| 2017-12-20 | $25.95 | $28.90 | $21.24 | $23.44 | $377,761 | $28,125,376 |
| 2017-12-21 | $23.51 | $25.56 | $22.27 | $23.02 | $309,583 | $27,620,789 |
| 2017-12-22 | $23.10 | $23.33 | $16.83 | $20.09 | $270,079 | $24,096,974 |
| 2017-12-23 | $20.27 | $23.02 | $19.99 | $21.24 | $285,624 | $25,485,411 |
| 2017-12-24 | $21.48 | $21.48 | $18.48 | $20.50 | $275,644 | $24,595,257 |
| 2017-12-25 | $20.71 | $21.31 | $19.51 | $20.50 | $275,679 | $24,598,556 |
| 2017-12-26 | $20.48 | $23.73 | $20.40 | $23.27 | $312,881 | $27,918,108 |
| 2017-12-27 | $23.28 | $24.35 | $21.64 | $22.86 | $307,404 | $27,429,763 |
| 2017-12-28 | $22.81 | $22.91 | $20.03 | $21.05 | $283,101 | $25,263,001 |
| 2017-12-29 | $21.27 | $22.24 | $20.77 | $21.37 | $287,313 | $25,639,038 |
| 2017-12-30 | $21.31 | $21.32 | $17.90 | $18.90 | $254,117 | $22,677,002 |
| 2017-12-31 | $18.69 | $20.94 | $18.51 | $20.48 | $275,354 | $24,572,313 |