Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $6.15 | $6.57 | $6.08 | $6.56 | $5,331.36 | $7,868,107 |
| 2018-06-02 | $6.55 | $6.79 | $6.25 | $6.52 | $12,173.90 | $7,827,478 |
| 2018-06-03 | $6.52 | $6.70 | $6.49 | $6.68 | $58.35 | $8,013,569 |
| 2018-06-04 | $6.68 | $6.70 | $6.39 | $6.41 | $1,794.57 | $7,689,962 |
| 2018-06-05 | $6.41 | $6.60 | $6.31 | $6.52 | $1,253.83 | $7,820,732 |
| 2018-06-06 | $6.51 | $6.61 | $6.06 | $6.31 | $7,863.09 | $7,574,075 |
| 2018-06-07 | $6.32 | $6.37 | $6.17 | $6.19 | $2,088.89 | $7,431,230 |
| 2018-06-08 | $6.20 | $6.27 | $6.10 | $6.15 | $970.63 | $7,386,411 |
| 2018-06-09 | $6.15 | $6.28 | $6.05 | $6.05 | $564.72 | $7,257,249 |
| 2018-06-10 | $6.05 | $6.05 | $5.09 | $5.22 | $16,384.50 | $6,261,389 |
| 2018-06-11 | $5.22 | $5.29 | $5.11 | $5.26 | $1,148.69 | $6,312,809 |
| 2018-06-12 | $5.26 | $5.30 | $4.79 | $5.01 | $732.62 | $6,013,231 |
| 2018-06-13 | $5.02 | $5.03 | $4.56 | $4.65 | $3,621.06 | $5,581,275 |
| 2018-06-14 | $4.65 | $4.92 | $4.62 | $4.83 | $15,069.20 | $5,796,485 |
| 2018-06-15 | $4.82 | $4.83 | $4.54 | $4.56 | $3,531.80 | $5,473,478 |
| 2018-06-16 | $4.54 | $4.70 | $4.27 | $4.52 | $3,391.07 | $5,425,143 |
| 2018-06-17 | $4.53 | $4.58 | $4.33 | $4.34 | $872.51 | $5,214,062 |
| 2018-06-18 | $4.33 | $4.51 | $4.09 | $4.29 | $1,858.47 | $5,148,298 |
| 2018-06-19 | $4.29 | $4.61 | $4.27 | $4.49 | $15,728.10 | $5,387,994 |
| 2018-06-20 | $4.49 | $4.58 | $4.37 | $4.51 | $1,183.27 | $5,416,573 |
| 2018-06-21 | $4.51 | $4.54 | $4.44 | $4.46 | $372.40 | $5,356,487 |
| 2018-06-22 | $4.46 | $4.51 | $3.78 | $3.85 | $4,270.37 | $4,619,311 |
| 2018-06-23 | $3.85 | $3.97 | $3.84 | $3.92 | $4,207.75 | $4,708,156 |
| 2018-06-24 | $3.92 | $3.98 | $3.71 | $3.95 | $66.65 | $4,745,821 |
| 2018-06-25 | $3.95 | $5.01 | $3.89 | $4.08 | $15,983.50 | $4,892,723 |
| 2018-06-26 | $4.08 | $5.22 | $4.05 | $5.00 | $4,099.42 | $5,998,924 |
| 2018-06-27 | $5.00 | $5.34 | $4.92 | $5.10 | $12,870.50 | $6,123,345 |
| 2018-06-28 | $5.10 | $5.12 | $4.85 | $4.94 | $981.31 | $5,934,433 |
| 2018-06-29 | $4.95 | $4.97 | $4.31 | $4.58 | $797.17 | $5,496,031 |
| 2018-06-30 | $4.59 | $5.28 | $4.58 | $4.77 | $1,379.82 | $5,724,732 |