Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $18.64 | $19.37 | $15.32 | $16.11 | $47,896.60 | $19,331,339 |
| 2018-02-02 | $16.07 | $16.07 | $12.68 | $14.12 | $27,372.10 | $16,953,706 |
| 2018-02-03 | $14.17 | $15.57 | $13.23 | $14.74 | $28,060.80 | $17,694,158 |
| 2018-02-04 | $14.75 | $15.29 | $11.61 | $11.61 | $25,682.80 | $13,939,204 |
| 2018-02-05 | $11.50 | $11.93 | $8.72 | $9.36 | $48,921.20 | $11,237,483 |
| 2018-02-06 | $9.37 | $11.29 | $8.05 | $11.29 | $20,052.90 | $13,552,354 |
| 2018-02-07 | $11.18 | $13.83 | $10.65 | $11.10 | $27,640.30 | $13,322,021 |
| 2018-02-08 | $11.05 | $13.87 | $11.05 | $13.27 | $13,887.90 | $15,928,187 |
| 2018-02-09 | $13.31 | $15.09 | $12.66 | $14.61 | $20,057.10 | $17,540,282 |
| 2018-02-10 | $14.62 | $15.65 | $12.29 | $13.13 | $16,594.80 | $15,756,307 |
| 2018-02-11 | $13.12 | $13.12 | $11.01 | $11.80 | $15,932.30 | $14,167,977 |
| 2018-02-12 | $11.88 | $13.07 | $11.62 | $12.48 | $2,659.16 | $14,979,966 |
| 2018-02-13 | $12.06 | $13.00 | $11.60 | $11.75 | $14,119.80 | $14,099,682 |
| 2018-02-14 | $11.71 | $13.34 | $11.71 | $13.17 | $6,175.98 | $15,811,760 |
| 2018-02-15 | $13.18 | $16.86 | $13.09 | $16.47 | $40,828.80 | $19,764,760 |
| 2018-02-16 | $16.40 | $16.83 | $14.26 | $14.26 | $24,660.10 | $17,120,425 |
| 2018-02-17 | $14.40 | $15.43 | $14.06 | $15.01 | $136,981 | $18,021,834 |
| 2018-02-18 | $15.06 | $15.53 | $14.07 | $14.10 | $4,612.47 | $16,922,258 |
| 2018-02-19 | $14.03 | $15.70 | $13.99 | $15.07 | $20,111.30 | $18,084,729 |
| 2018-02-20 | $15.08 | $16.62 | $14.58 | $14.74 | $48,691.90 | $17,688,877 |
| 2018-02-21 | $14.72 | $15.13 | $13.38 | $14.09 | $37,257.00 | $16,913,736 |
| 2018-02-22 | $14.08 | $14.58 | $12.67 | $12.81 | $9,017.78 | $15,376,059 |
| 2018-02-23 | $12.80 | $13.92 | $12.48 | $13.34 | $5,750.07 | $16,014,247 |
| 2018-02-24 | $13.33 | $14.06 | $12.34 | $12.76 | $25,183.50 | $15,310,163 |
| 2018-02-25 | $12.74 | $12.95 | $12.24 | $12.57 | $5,555.64 | $15,090,152 |
| 2018-02-26 | $12.59 | $13.81 | $12.23 | $13.64 | $6,373.20 | $16,376,731 |
| 2018-02-27 | $13.68 | $15.33 | $13.50 | $14.41 | $7,150.94 | $17,292,064 |
| 2018-02-28 | $14.39 | $15.54 | $13.92 | $14.58 | $10,706.50 | $17,501,393 |