Lịch sử giá Gambit (GAM) Tháng 11/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-11-01	$2.69	$2.86	$2.67	$2.67	$344.27	$3,083,434
2018-11-02	$2.67	$2.75	$2.66	$2.75	$736.24	$3,174,443
2018-11-03	$2.75	$2.75	$2.49	$2.68	$1,524.00	$3,088,939
2018-11-04	$2.68	$2.73	$2.53	$2.67	$754.79	$3,086,135
2018-11-05	$2.67	$2.70	$2.64	$2.65	$225.34	$3,058,749
2018-11-06	$2.66	$2.70	$2.63	$2.67	$94.89	$3,068,201
2018-11-07	$2.67	$2.69	$2.54	$2.64	$896.15	$3,044,000
2018-11-08	$2.64	$2.66	$2.57	$2.60	$272.37	$3,002,004
2018-11-09	$2.60	$2.65	$2.48	$2.53	$488.74	$2,914,435
2018-11-10	$2.53	$2.66	$2.52	$2.65	$12.36	$3,056,533
2018-11-11	$2.65	$2.65	$2.48	$2.49	$379.59	$2,876,986
2018-11-12	$2.51	$2.57	$2.48	$2.49	$189.60	$2,879,328
2018-11-13	$2.48	$2.50	$2.47	$2.48	$1,948.61	$2,865,260
2018-11-14	$2.48	$2.48	$2.01	$2.10	$5,295.41	$2,428,140
2018-11-15	$2.11	$2.12	$1.92	$2.06	$30.92	$2,372,214
2018-11-16	$2.08	$2.08	$2.03	$2.05	$40.37	$2,370,391
2018-11-17	$2.06	$2.06	$2.03	$2.05	$0	$2,362,093
2018-11-18	$2.05	$2.09	$2.03	$2.07	$25.38	$2,392,583
2018-11-19	$2.07	$2.07	$1.76	$1.78	$874.50	$2,058,254
2018-11-20	$1.77	$1.82	$1.52	$1.60	$767.05	$1,844,696
2018-11-21	$1.60	$1.71	$1.57	$1.69	$46.32	$1,951,712
2018-11-22	$1.69	$1.70	$1.47	$1.54	$694.36	$1,782,389
2018-11-23	$1.54	$1.55	$1.40	$1.47	$868.86	$1,696,447
2018-11-24	$1.47	$1.52	$1.24	$1.28	$884.57	$1,474,719
2018-11-25	$1.28	$1.39	$1.20	$1.37	$127.24	$1,578,456
2018-11-26	$1.35	$1.39	$1.22	$1.31	$216.93	$1,507,355
2018-11-27	$1.31	$1.31	$1.21	$1.26	$60.00	$1,457,027
2018-11-28	$1.26	$1.50	$1.26	$1.45	$51.54	$1,671,739
2018-11-29	$1.45	$1.49	$1.38	$1.42	$65.09	$1,633,518
2018-11-30	$1.42	$1.49	$1.30	$1.43	$725.13	$1,645,499

Lịch sử giá Gambit (GAM) Tháng 11/2018 - giatienao.com

4.6 trên 796 đánh giá