Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $20.56 | $20.57 | $18.98 | $19.85 | $266,952 | $23,822,629 |
| 2018-01-02 | $19.85 | $22.39 | $17.45 | $22.23 | $17,185.50 | $26,673,535 |
| 2018-01-03 | $22.81 | $26.61 | $19.90 | $23.60 | $216,236 | $28,321,060 |
| 2018-01-04 | $23.27 | $24.95 | $22.29 | $23.19 | $141,701 | $27,830,398 |
| 2018-01-05 | $23.19 | $24.36 | $22.33 | $23.76 | $96,251.20 | $28,515,205 |
| 2018-01-06 | $23.78 | $25.89 | $22.91 | $25.65 | $63,748.00 | $30,786,209 |
| 2018-01-07 | $25.63 | $46.38 | $24.45 | $35.25 | $1,634,430 | $42,307,165 |
| 2018-01-08 | $34.56 | $35.96 | $28.49 | $30.65 | $297,286 | $36,789,060 |
| 2018-01-09 | $30.57 | $35.35 | $29.35 | $29.54 | $426,482 | $35,453,770 |
| 2018-01-10 | $29.78 | $29.78 | $24.66 | $28.40 | $344,223 | $34,087,760 |
| 2018-01-11 | $28.37 | $31.79 | $25.48 | $26.50 | $181,543 | $31,804,760 |
| 2018-01-12 | $26.67 | $27.59 | $25.60 | $27.46 | $72,647.40 | $32,962,993 |
| 2018-01-13 | $27.43 | $30.82 | $26.83 | $28.69 | $101,121 | $34,438,941 |
| 2018-01-14 | $28.71 | $28.73 | $25.38 | $27.09 | $43,541.90 | $32,520,842 |
| 2018-01-15 | $25.82 | $27.11 | $24.03 | $24.04 | $41,213.60 | $28,851,714 |
| 2018-01-16 | $24.07 | $24.38 | $15.44 | $17.22 | $72,547.20 | $20,669,771 |
| 2018-01-17 | $17.13 | $18.92 | $14.18 | $18.21 | $71,500.30 | $21,862,848 |
| 2018-01-18 | $18.29 | $21.42 | $17.33 | $20.04 | $36,696.10 | $24,049,637 |
| 2018-01-19 | $19.83 | $20.30 | $18.62 | $19.32 | $15,615.60 | $23,191,798 |
| 2018-01-20 | $19.53 | $22.63 | $19.15 | $21.08 | $18,328.70 | $25,304,769 |
| 2018-01-21 | $21.13 | $21.13 | $17.93 | $18.32 | $12,315.30 | $21,991,878 |
| 2018-01-22 | $18.57 | $19.29 | $15.69 | $17.22 | $25,811.20 | $20,669,050 |
| 2018-01-23 | $17.17 | $18.03 | $15.48 | $16.62 | $8,877.07 | $19,951,643 |
| 2018-01-24 | $16.61 | $17.33 | $15.62 | $16.06 | $68,731.50 | $19,277,687 |
| 2018-01-25 | $15.99 | $22.63 | $15.83 | $22.49 | $533,947 | $26,996,803 |
| 2018-01-26 | $22.32 | $26.66 | $21.08 | $25.08 | $708,529 | $30,103,726 |
| 2018-01-27 | $25.06 | $30.61 | $25.06 | $25.92 | $421,057 | $31,111,481 |
| 2018-01-28 | $26.05 | $26.87 | $24.73 | $24.73 | $93,645.90 | $29,687,949 |
| 2018-01-29 | $24.71 | $25.76 | $23.71 | $25.50 | $36,565.30 | $30,611,204 |
| 2018-01-30 | $25.86 | $25.91 | $20.10 | $20.34 | $65,034.10 | $24,411,882 |
| 2018-01-31 | $20.06 | $20.61 | $17.74 | $18.60 | $65,776.50 | $22,321,955 |