Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $9.27 | $9.28 | $8.87 | $9.28 | $2,725.51 | $11,134,043 |
| 2018-05-02 | $9.26 | $9.50 | $9.00 | $9.46 | $6,722.05 | $11,359,000 |
| 2018-05-03 | $9.46 | $10.06 | $9.23 | $10.01 | $68,130.60 | $12,020,198 |
| 2018-05-04 | $10.01 | $10.01 | $9.60 | $9.71 | $2,570.46 | $11,657,401 |
| 2018-05-05 | $9.71 | $10.05 | $9.69 | $9.82 | $106,252 | $11,789,288 |
| 2018-05-06 | $9.83 | $10.03 | $9.45 | $9.62 | $10,864.50 | $11,542,366 |
| 2018-05-07 | $9.62 | $9.65 | $9.16 | $9.24 | $9,670.91 | $11,096,210 |
| 2018-05-08 | $9.26 | $9.43 | $8.69 | $9.11 | $6,885.65 | $10,937,354 |
| 2018-05-09 | $9.10 | $9.16 | $8.62 | $8.93 | $759.40 | $10,715,266 |
| 2018-05-10 | $8.92 | $9.38 | $8.64 | $8.65 | $2,949.26 | $10,382,512 |
| 2018-05-11 | $8.66 | $8.66 | $7.89 | $7.94 | $1,729.99 | $9,533,267 |
| 2018-05-12 | $7.92 | $8.58 | $7.86 | $8.47 | $3,465.83 | $10,167,062 |
| 2018-05-13 | $8.47 | $8.68 | $7.93 | $8.51 | $10,561.00 | $10,216,814 |
| 2018-05-14 | $8.51 | $8.64 | $7.71 | $7.97 | $10,798.90 | $9,561,917 |
| 2018-05-15 | $7.95 | $8.29 | $7.94 | $7.98 | $2,319.20 | $9,581,362 |
| 2018-05-16 | $7.98 | $7.98 | $7.42 | $7.70 | $3,468.34 | $9,243,339 |
| 2018-05-17 | $7.59 | $7.90 | $7.04 | $7.19 | $8,495.26 | $8,631,005 |
| 2018-05-18 | $7.20 | $7.46 | $7.00 | $7.32 | $1,645.65 | $8,789,526 |
| 2018-05-19 | $7.32 | $7.50 | $7.17 | $7.21 | $518.41 | $8,658,191 |
| 2018-05-20 | $7.22 | $7.55 | $7.21 | $7.49 | $482.43 | $8,995,710 |
| 2018-05-21 | $7.50 | $7.66 | $7.28 | $7.40 | $7,837.09 | $8,880,759 |
| 2018-05-22 | $7.40 | $7.55 | $7.06 | $7.06 | $2,343.40 | $8,478,137 |
| 2018-05-23 | $7.06 | $7.20 | $6.59 | $6.67 | $2,081.98 | $8,007,820 |
| 2018-05-24 | $6.65 | $7.01 | $6.45 | $6.82 | $888.88 | $8,185,797 |
| 2018-05-25 | $6.83 | $6.91 | $6.46 | $6.54 | $1,408.66 | $7,853,560 |
| 2018-05-26 | $6.53 | $6.79 | $6.38 | $6.42 | $1,456.65 | $7,700,404 |
| 2018-05-27 | $6.42 | $6.60 | $6.33 | $6.43 | $1,489.58 | $7,712,755 |
| 2018-05-28 | $6.43 | $6.51 | $6.21 | $6.23 | $2,249.76 | $7,478,605 |
| 2018-05-29 | $6.23 | $6.71 | $6.21 | $6.53 | $25,725.10 | $7,841,905 |
| 2018-05-30 | $6.54 | $6.74 | $6.24 | $6.28 | $4,424.10 | $7,533,481 |
| 2018-05-31 | $6.34 | $6.56 | $6.08 | $6.15 | $2,148.30 | $7,381,862 |