Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $6.31 | $6.37 | $5.66 | $5.93 | $1,024.21 | $7,119,145 |
| 2018-04-02 | $5.96 | $6.96 | $5.92 | $6.90 | $111,048 | $8,280,451 |
| 2018-04-03 | $6.90 | $7.53 | $6.68 | $7.26 | $8,624.97 | $8,714,484 |
| 2018-04-04 | $7.26 | $7.26 | $6.51 | $6.57 | $2,121.68 | $7,887,216 |
| 2018-04-05 | $6.57 | $6.67 | $6.36 | $6.59 | $2,504.49 | $7,912,938 |
| 2018-04-06 | $6.56 | $6.68 | $6.20 | $6.28 | $3,122.56 | $7,539,795 |
| 2018-04-07 | $6.29 | $6.98 | $6.28 | $6.97 | $6,339.68 | $8,362,382 |
| 2018-04-08 | $6.97 | $7.21 | $6.83 | $6.98 | $1,367.93 | $8,381,251 |
| 2018-04-09 | $6.85 | $7.17 | $6.49 | $6.79 | $4,917.32 | $8,146,932 |
| 2018-04-10 | $6.79 | $6.83 | $6.55 | $6.69 | $960.52 | $8,030,385 |
| 2018-04-11 | $6.70 | $6.95 | $6.70 | $6.95 | $3,180.92 | $8,340,309 |
| 2018-04-12 | $6.93 | $7.91 | $6.77 | $7.75 | $743.30 | $9,305,862 |
| 2018-04-13 | $7.76 | $8.23 | $7.63 | $7.73 | $1,637.07 | $9,282,036 |
| 2018-04-14 | $7.73 | $8.19 | $7.71 | $8.01 | $5,735.98 | $9,613,289 |
| 2018-04-15 | $8.02 | $8.17 | $7.69 | $7.91 | $12,759.10 | $9,498,303 |
| 2018-04-16 | $7.91 | $8.39 | $7.66 | $7.89 | $7,063.05 | $9,467,599 |
| 2018-04-17 | $7.89 | $9.40 | $7.67 | $8.28 | $110,404 | $9,932,624 |
| 2018-04-18 | $8.34 | $8.65 | $8.03 | $8.24 | $28,860.00 | $9,887,781 |
| 2018-04-19 | $8.24 | $10.31 | $8.22 | $10.08 | $116,175 | $12,097,616 |
| 2018-04-20 | $10.09 | $10.17 | $9.05 | $9.47 | $45,868.00 | $11,360,764 |
| 2018-04-21 | $9.47 | $9.48 | $8.93 | $9.42 | $42,670.70 | $11,300,690 |
| 2018-04-22 | $9.28 | $9.44 | $8.85 | $9.36 | $17,537.60 | $11,234,015 |
| 2018-04-23 | $8.96 | $9.49 | $8.91 | $9.22 | $22,801.60 | $11,072,565 |
| 2018-04-24 | $9.23 | $9.90 | $9.06 | $9.90 | $13,502.60 | $11,881,361 |
| 2018-04-25 | $9.83 | $9.93 | $8.80 | $8.89 | $23,360.80 | $10,670,988 |
| 2018-04-26 | $8.96 | $9.53 | $8.72 | $9.49 | $7,876.46 | $11,391,419 |
| 2018-04-27 | $9.50 | $9.85 | $8.95 | $8.95 | $9,201.17 | $10,738,059 |
| 2018-04-28 | $8.92 | $9.61 | $8.89 | $9.56 | $2,415.56 | $11,471,442 |
| 2018-04-29 | $9.55 | $10.06 | $9.25 | $9.41 | $29,329.40 | $11,299,838 |
| 2018-04-30 | $9.41 | $9.58 | $9.18 | $9.26 | $3,056.18 | $11,115,787 |