Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $5.32 | $5.67 | $4.82 | $5.02 | $3,593.84 | $5,788,951 |
| 2018-08-02 | $5.02 | $5.14 | $4.83 | $5.03 | $69.22 | $5,804,946 |
| 2018-08-03 | $5.03 | $5.04 | $4.70 | $4.75 | $1,004.54 | $5,485,469 |
| 2018-08-04 | $4.76 | $4.80 | $4.47 | $4.49 | $85.17 | $5,178,099 |
| 2018-08-05 | $4.49 | $4.94 | $4.42 | $4.60 | $2,441.70 | $5,312,050 |
| 2018-08-06 | $4.61 | $4.82 | $4.44 | $4.49 | $1,733.96 | $5,179,195 |
| 2018-08-07 | $4.49 | $4.78 | $4.35 | $4.35 | $98.72 | $5,023,305 |
| 2018-08-08 | $4.36 | $4.47 | $3.95 | $4.11 | $3,919.12 | $4,748,675 |
| 2018-08-09 | $4.12 | $4.52 | $3.99 | $4.47 | $848.28 | $5,163,073 |
| 2018-08-10 | $4.47 | $4.49 | $3.90 | $3.96 | $412.52 | $4,574,171 |
| 2018-08-11 | $3.96 | $4.14 | $3.89 | $4.02 | $2,786.01 | $4,634,113 |
| 2018-08-12 | $4.00 | $4.11 | $3.97 | $4.05 | $2,390.74 | $4,672,104 |
| 2018-08-13 | $4.05 | $4.16 | $3.80 | $3.83 | $14,000.50 | $4,415,754 |
| 2018-08-14 | $3.82 | $3.82 | $3.62 | $3.78 | $282.81 | $4,367,769 |
| 2018-08-15 | $3.78 | $4.44 | $3.78 | $4.08 | $1,235.00 | $4,708,745 |
| 2018-08-16 | $4.07 | $4.11 | $3.83 | $3.94 | $18.59 | $4,544,662 |
| 2018-08-17 | $3.94 | $4.14 | $3.87 | $4.14 | $133.99 | $4,781,497 |
| 2018-08-18 | $4.15 | $4.20 | $3.91 | $4.07 | $1,105.23 | $4,702,733 |
| 2018-08-19 | $4.08 | $4.15 | $3.88 | $4.04 | $665.49 | $4,665,237 |
| 2018-08-20 | $4.04 | $4.44 | $3.85 | $3.86 | $709.17 | $4,456,550 |
| 2018-08-21 | $3.86 | $4.06 | $3.86 | $3.98 | $83.38 | $4,594,713 |
| 2018-08-22 | $3.98 | $4.19 | $3.78 | $3.82 | $1,538.18 | $4,408,091 |
| 2018-08-23 | $3.82 | $3.93 | $3.81 | $3.92 | $953.78 | $4,525,782 |
| 2018-08-24 | $3.92 | $4.04 | $3.90 | $4.03 | $14.45 | $4,646,796 |
| 2018-08-25 | $4.02 | $4.08 | $4.02 | $4.05 | $88.36 | $4,672,404 |
| 2018-08-26 | $4.06 | $4.06 | $3.96 | $4.03 | $3.50 | $4,654,574 |
| 2018-08-27 | $4.03 | $4.17 | $4.00 | $4.17 | $2,236.17 | $4,808,559 |
| 2018-08-28 | $4.16 | $4.29 | $4.15 | $4.25 | $6,038.46 | $4,906,031 |
| 2018-08-29 | $4.25 | $4.28 | $4.19 | $4.22 | $288.10 | $4,875,287 |
| 2018-08-30 | $4.23 | $4.34 | $3.81 | $4.25 | $9,705.09 | $4,909,227 |
| 2018-08-31 | $4.26 | $5.23 | $4.25 | $5.23 | $3,391.96 | $6,031,798 |