Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $5.48 | $5.61 | $4.86 | $5.58 | $2,208.44 | $6,440,287 |
| 2018-09-02 | $5.58 | $5.75 | $5.08 | $5.23 | $7,337.43 | $6,032,329 |
| 2018-09-03 | $5.23 | $5.23 | $5.04 | $5.16 | $131.06 | $5,955,665 |
| 2018-09-04 | $5.16 | $5.23 | $4.33 | $4.78 | $2,369.60 | $5,515,567 |
| 2018-09-05 | $4.78 | $4.80 | $4.14 | $4.14 | $426.26 | $4,774,803 |
| 2018-09-06 | $4.14 | $4.14 | $3.81 | $3.95 | $1,467.24 | $4,556,064 |
| 2018-09-07 | $3.94 | $3.96 | $3.71 | $3.75 | $2,711.81 | $4,331,681 |
| 2018-09-08 | $3.76 | $3.81 | $3.58 | $3.60 | $7.18 | $4,158,285 |
| 2018-09-09 | $3.60 | $3.75 | $3.59 | $3.68 | $713.86 | $4,249,213 |
| 2018-09-10 | $3.68 | $3.73 | $3.65 | $3.67 | $191.83 | $4,240,880 |
| 2018-09-11 | $3.68 | $3.73 | $3.62 | $3.66 | $526.73 | $4,228,220 |
| 2018-09-12 | $3.66 | $3.74 | $3.63 | $3.69 | $283.66 | $4,256,068 |
| 2018-09-13 | $3.69 | $3.89 | $3.69 | $3.83 | $267.28 | $4,417,624 |
| 2018-09-14 | $3.83 | $3.89 | $3.74 | $3.87 | $491.89 | $4,463,855 |
| 2018-09-15 | $3.86 | $3.88 | $3.77 | $3.80 | $94.32 | $4,390,884 |
| 2018-09-16 | $3.82 | $3.84 | $3.25 | $3.36 | $6,874.51 | $3,879,593 |
| 2018-09-17 | $3.37 | $3.63 | $3.22 | $3.24 | $1,076.12 | $3,742,179 |
| 2018-09-18 | $3.24 | $3.42 | $3.04 | $3.05 | $396.89 | $3,522,459 |
| 2018-09-19 | $3.05 | $3.25 | $2.53 | $3.18 | $435.21 | $3,671,898 |
| 2018-09-20 | $3.17 | $3.74 | $2.80 | $3.22 | $7,643.82 | $3,718,452 |
| 2018-09-21 | $3.22 | $3.99 | $2.88 | $3.48 | $2,241.29 | $4,010,739 |
| 2018-09-22 | $3.48 | $3.78 | $3.26 | $3.46 | $355.09 | $3,988,974 |
| 2018-09-23 | $3.46 | $3.79 | $3.43 | $3.69 | $562.99 | $4,258,480 |
| 2018-09-24 | $3.69 | $3.86 | $3.40 | $3.47 | $4,015.30 | $4,002,949 |
| 2018-09-25 | $3.46 | $4.34 | $2.81 | $3.87 | $28,770.50 | $4,466,948 |
| 2018-09-26 | $3.86 | $3.95 | $3.25 | $3.69 | $4,637.29 | $4,252,860 |
| 2018-09-27 | $3.69 | $3.73 | $3.36 | $3.71 | $1,210.91 | $4,278,687 |
| 2018-09-28 | $3.71 | $3.75 | $3.42 | $3.46 | $6.83 | $3,997,006 |
| 2018-09-29 | $3.46 | $3.48 | $3.15 | $3.30 | $6,483.42 | $3,803,275 |
| 2018-09-30 | $3.29 | $3.31 | $3.08 | $3.31 | $210.75 | $3,819,524 |