Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $14.60 | $14.68 | $13.00 | $13.86 | $44,584.60 | $16,640,673 |
| 2018-03-02 | $13.83 | $14.60 | $13.74 | $14.34 | $24,172.60 | $17,215,967 |
| 2018-03-03 | $14.33 | $14.79 | $13.54 | $13.80 | $6,559.11 | $16,563,735 |
| 2018-03-04 | $13.78 | $19.19 | $12.60 | $15.85 | $187,472 | $19,021,907 |
| 2018-03-05 | $15.85 | $15.85 | $13.33 | $14.10 | $67,414.80 | $16,921,898 |
| 2018-03-06 | $14.51 | $14.61 | $12.46 | $12.56 | $27,419.40 | $15,072,508 |
| 2018-03-07 | $12.54 | $13.15 | $10.97 | $11.13 | $33,378.00 | $13,360,549 |
| 2018-03-08 | $11.12 | $11.44 | $9.43 | $9.67 | $61,527.90 | $11,607,554 |
| 2018-03-09 | $9.61 | $9.72 | $8.09 | $9.08 | $49,952.00 | $10,903,326 |
| 2018-03-10 | $9.09 | $10.08 | $8.81 | $9.16 | $35,648.60 | $10,994,631 |
| 2018-03-11 | $9.13 | $9.57 | $8.22 | $9.27 | $10,661.80 | $11,126,049 |
| 2018-03-12 | $9.24 | $9.66 | $8.71 | $8.89 | $1,218.20 | $10,666,138 |
| 2018-03-13 | $8.68 | $9.87 | $8.67 | $9.15 | $6,676.00 | $10,984,080 |
| 2018-03-14 | $9.15 | $9.36 | $7.47 | $7.82 | $3,363.21 | $9,386,497 |
| 2018-03-15 | $7.67 | $7.85 | $7.19 | $7.44 | $8,841.85 | $8,928,554 |
| 2018-03-16 | $7.43 | $8.08 | $7.25 | $7.86 | $4,304.43 | $9,439,993 |
| 2018-03-17 | $7.88 | $7.93 | $7.05 | $7.43 | $16,728.20 | $8,918,856 |
| 2018-03-18 | $7.41 | $8.15 | $6.65 | $7.86 | $6,843.74 | $9,432,719 |
| 2018-03-19 | $7.83 | $8.26 | $7.42 | $7.87 | $7,584.38 | $9,442,898 |
| 2018-03-20 | $7.84 | $8.44 | $7.55 | $8.35 | $7,322.39 | $10,028,262 |
| 2018-03-21 | $8.37 | $9.26 | $8.36 | $9.20 | $16,854.40 | $11,043,086 |
| 2018-03-22 | $9.18 | $9.33 | $8.59 | $8.74 | $5,016.42 | $10,496,083 |
| 2018-03-23 | $9.13 | $9.28 | $7.62 | $7.91 | $12,404.90 | $9,489,937 |
| 2018-03-24 | $8.02 | $8.09 | $7.42 | $7.51 | $43,790.80 | $9,018,407 |
| 2018-03-25 | $7.41 | $7.78 | $7.40 | $7.53 | $1,017.81 | $9,036,483 |
| 2018-03-26 | $7.52 | $7.56 | $6.70 | $7.01 | $1,864.05 | $8,414,774 |
| 2018-03-27 | $7.00 | $7.02 | $6.59 | $6.60 | $1,198.77 | $7,917,031 |
| 2018-03-28 | $6.59 | $7.84 | $6.56 | $7.10 | $12,156.70 | $8,522,331 |
| 2018-03-29 | $7.11 | $7.15 | $6.02 | $6.20 | $710.05 | $7,438,719 |
| 2018-03-30 | $6.18 | $6.28 | $5.76 | $5.97 | $386.13 | $7,160,483 |
| 2018-03-31 | $5.97 | $6.45 | $5.95 | $6.31 | $4,033.06 | $7,576,631 |