Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $4.77 | $5.01 | $4.55 | $4.77 | $356.01 | $5,719,475 |
| 2018-07-02 | $4.77 | $4.98 | $4.45 | $4.94 | $869.28 | $5,930,952 |
| 2018-07-03 | $4.92 | $5.80 | $4.92 | $5.30 | $5,402.72 | $6,366,498 |
| 2018-07-04 | $5.30 | $5.43 | $5.04 | $5.34 | $663.72 | $6,403,862 |
| 2018-07-05 | $5.35 | $5.39 | $5.05 | $5.15 | $496.32 | $6,182,795 |
| 2018-07-06 | $5.15 | $5.33 | $5.08 | $5.16 | $806.92 | $6,190,945 |
| 2018-07-07 | $5.15 | $5.30 | $5.09 | $5.28 | $21,172.20 | $6,343,164 |
| 2018-07-08 | $5.28 | $5.35 | $5.24 | $5.25 | $10,819.50 | $6,295,789 |
| 2018-07-09 | $5.24 | $5.27 | $5.18 | $5.20 | $411.54 | $6,244,009 |
| 2018-07-10 | $5.20 | $5.21 | $4.32 | $4.56 | $2,952.71 | $5,471,425 |
| 2018-07-11 | $4.56 | $4.62 | $4.17 | $4.32 | $25,288.60 | $4,991,142 |
| 2018-07-12 | $4.32 | $4.56 | $4.20 | $4.37 | $2,492.63 | $5,038,216 |
| 2018-07-13 | $4.37 | $4.59 | $4.37 | $4.55 | $504.47 | $5,249,615 |
| 2018-07-14 | $4.54 | $4.57 | $4.15 | $4.24 | $3,982.60 | $4,898,091 |
| 2018-07-15 | $4.24 | $4.51 | $4.24 | $4.38 | $895.40 | $5,057,754 |
| 2018-07-16 | $4.39 | $4.65 | $4.29 | $4.65 | $445.25 | $5,363,578 |
| 2018-07-17 | $4.64 | $5.06 | $4.50 | $4.93 | $203.04 | $5,695,218 |
| 2018-07-18 | $4.93 | $6.02 | $4.93 | $5.75 | $2,527.27 | $6,638,276 |
| 2018-07-19 | $5.75 | $5.75 | $5.11 | $5.44 | $1,253.53 | $6,278,835 |
| 2018-07-20 | $5.44 | $5.75 | $5.38 | $5.55 | $222.99 | $6,410,108 |
| 2018-07-21 | $5.55 | $5.80 | $5.38 | $5.60 | $1,117.77 | $6,464,568 |
| 2018-07-22 | $5.60 | $10.14 | $5.40 | $6.47 | $75,941.70 | $7,463,147 |
| 2018-07-23 | $6.46 | $6.75 | $5.61 | $5.61 | $9,852.37 | $6,479,652 |
| 2018-07-24 | $5.62 | $5.73 | $5.35 | $5.48 | $16,096.90 | $6,325,839 |
| 2018-07-25 | $5.38 | $5.60 | $5.25 | $5.38 | $5,989.40 | $6,212,292 |
| 2018-07-26 | $5.38 | $6.32 | $5.04 | $5.09 | $4,744.44 | $5,874,939 |
| 2018-07-27 | $5.09 | $5.53 | $5.03 | $5.22 | $1,367.70 | $6,022,981 |
| 2018-07-28 | $5.23 | $5.31 | $5.22 | $5.24 | $1,331.86 | $6,046,131 |
| 2018-07-29 | $5.26 | $5.52 | $5.20 | $5.43 | $200.38 | $6,262,286 |
| 2018-07-30 | $5.43 | $5.44 | $5.14 | $5.24 | $4,084.00 | $6,050,875 |
| 2018-07-31 | $5.23 | $6.09 | $4.97 | $5.31 | $1,803.59 | $6,128,381 |