EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1165 | $0.1295 | $0.1165 | $0.1271 | $88,850.90 | $0 |
| 2017-06-02 | $0.1272 | $0.1312 | $0.1256 | $0.1312 | $75,968.30 | $0 |
| 2017-06-03 | $0.1312 | $0.1408 | $0.1288 | $0.1398 | $282,970 | $0 |
| 2017-06-04 | $0.1394 | $0.1999 | $0.09098 | $0.1398 | $28,314.00 | $0 |
| 2017-06-05 | $0.1398 | $0.1561 | $0.09548 | $0.1464 | $11,818.90 | $0 |
| 2017-06-06 | $0.1469 | $0.1585 | $0.1124 | $0.1559 | $2,706.48 | $0 |
| 2017-06-07 | $0.1559 | $0.1563 | $0.1154 | $0.1422 | $4,832.26 | $0 |
| 2017-06-08 | $0.1430 | $0.3423 | $0.1134 | $0.2825 | $62,332.20 | $0 |
| 2017-06-09 | $0.2821 | $0.2834 | $0.2106 | $0.2761 | $65,152.70 | $0 |
| 2017-06-10 | $0.2765 | $0.3804 | $0.2282 | $0.2826 | $52,920.50 | $0 |
| 2017-06-11 | $0.2824 | $0.3170 | $0.2086 | $0.2650 | $10,006.70 | $0 |
| 2017-06-12 | $0.2391 | $0.2881 | $0.1764 | $0.1958 | $16,444.90 | $0 |
| 2017-06-13 | $0.1952 | $0.2301 | $0.1530 | $0.1954 | $11,619.50 | $1,165,267 |
| 2017-06-14 | $0.1944 | $0.2376 | $0.1662 | $0.1735 | $11,383.40 | $1,035,623 |
| 2017-06-15 | $0.1735 | $0.2297 | $0.1492 | $0.1955 | $14,307.30 | $1,167,895 |
| 2017-06-16 | $0.1954 | $0.2079 | $0.1348 | $0.1635 | $3,946.12 | $976,944 |
| 2017-06-17 | $0.1569 | $0.1878 | $0.1175 | $0.1392 | $5,690.75 | $832,433 |
| 2017-06-18 | $0.1378 | $0.1906 | $0.1322 | $0.1414 | $4,383.08 | $846,463 |
| 2017-06-19 | $0.1414 | $0.2247 | $0.1414 | $0.2247 | $32,120.20 | $1,347,273 |
| 2017-06-20 | $0.1990 | $0.2271 | $0.1539 | $0.1755 | $42,304.10 | $1,053,253 |
| 2017-06-21 | $0.1763 | $0.2125 | $0.1602 | $0.2124 | $35,162.00 | $1,276,187 |
| 2017-06-22 | $0.2124 | $0.2810 | $0.1883 | $0.2549 | $63,763.60 | $1,532,661 |
| 2017-06-23 | $0.2549 | $0.3142 | $0.2161 | $0.2545 | $33,545.00 | $1,531,738 |
| 2017-06-24 | $0.2544 | $0.2855 | $0.2209 | $0.2403 | $16,615.50 | $1,447,462 |
| 2017-06-25 | $0.2398 | $0.2770 | $0.1726 | $0.2312 | $40,450.10 | $1,393,414 |
| 2017-06-26 | $0.2311 | $0.2508 | $0.1573 | $0.2016 | $20,276.20 | $1,215,675 |
| 2017-06-27 | $0.2064 | $0.2297 | $0.1540 | $0.1736 | $14,343.60 | $1,047,241 |
| 2017-06-28 | $0.1747 | $0.2212 | $0.1681 | $0.2031 | $6,016.75 | $1,225,999 |
| 2017-06-29 | $0.2029 | $0.2093 | $0.1763 | $0.2007 | $10,677.60 | $1,211,792 |
| 2017-06-30 | $0.2011 | $0.2306 | $0.1791 | $0.2305 | $10,966.80 | $1,391,918 |