EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2304 | $0.2316 | $0.1748 | $0.1925 | $15,607.40 | $1,164,133 |
| 2017-07-02 | $0.2044 | $0.2240 | $0.1782 | $0.2231 | $15,757.70 | $1,349,978 |
| 2017-07-03 | $0.2222 | $0.2226 | $0.1692 | $0.1858 | $26,801.40 | $1,125,358 |
| 2017-07-04 | $0.1854 | $0.2070 | $0.1854 | $0.2031 | $13,917.30 | $1,230,770 |
| 2017-07-05 | $0.2027 | $0.2379 | $0.1820 | $0.2378 | $46,021.80 | $1,442,953 |
| 2017-07-06 | $0.2379 | $0.2727 | $0.2094 | $0.2576 | $47,126.10 | $1,564,194 |
| 2017-07-07 | $0.2578 | $0.2855 | $0.2277 | $0.2509 | $46,232.50 | $1,524,179 |
| 2017-07-08 | $0.2511 | $0.2591 | $0.2215 | $0.2543 | $17,344.00 | $1,545,976 |
| 2017-07-09 | $0.2574 | $0.2872 | $0.2413 | $0.2413 | $19,995.20 | $1,468,280 |
| 2017-07-10 | $0.2418 | $0.2729 | $0.1859 | $0.1911 | $16,525.40 | $1,164,294 |
| 2017-07-11 | $0.1907 | $0.1949 | $0.1638 | $0.1719 | $22,203.80 | $1,047,407 |
| 2017-07-12 | $0.1716 | $0.1801 | $0.1583 | $0.1781 | $9,900.86 | $1,086,243 |
| 2017-07-13 | $0.1782 | $0.2155 | $0.1700 | $0.1742 | $12,369.80 | $1,062,761 |
| 2017-07-14 | $0.1812 | $0.2055 | $0.1676 | $0.1772 | $15,544.80 | $1,082,025 |
| 2017-07-15 | $0.1769 | $0.2568 | $0.1616 | $0.2192 | $40,085.20 | $1,338,894 |
| 2017-07-16 | $0.2185 | $0.2491 | $0.1664 | $0.1864 | $20,933.40 | $1,139,384 |
| 2017-07-17 | $0.1862 | $0.2323 | $0.1849 | $0.2272 | $11,940.20 | $1,389,455 |
| 2017-07-18 | $0.2278 | $0.3064 | $0.2202 | $0.2606 | $22,992.00 | $1,594,449 |
| 2017-07-19 | $0.2610 | $0.2995 | $0.2328 | $0.2539 | $24,637.90 | $1,554,912 |
| 2017-07-20 | $0.2531 | $0.3086 | $0.2531 | $0.3012 | $16,394.10 | $1,846,567 |
| 2017-07-21 | $0.3034 | $0.3117 | $0.2597 | $0.2929 | $27,797.40 | $1,797,004 |
| 2017-07-22 | $0.2928 | $0.3534 | $0.2779 | $0.3465 | $30,717.80 | $2,126,562 |
| 2017-07-23 | $0.3465 | $0.3559 | $0.2831 | $0.3249 | $15,392.40 | $1,995,453 |
| 2017-07-24 | $0.3245 | $0.3313 | $0.2753 | $0.2927 | $20,643.20 | $1,798,652 |
| 2017-07-25 | $0.2927 | $0.3052 | $0.2452 | $0.2606 | $10,640.90 | $1,601,651 |
| 2017-07-26 | $0.2607 | $0.2772 | $0.2412 | $0.2772 | $9,795.25 | $1,704,018 |
| 2017-07-27 | $0.2901 | $0.3364 | $0.2658 | $0.3236 | $27,592.10 | $1,989,245 |
| 2017-07-28 | $0.3246 | $0.3423 | $0.2049 | $0.2625 | $49,768.40 | $1,613,909 |
| 2017-07-29 | $0.2615 | $0.2944 | $0.2443 | $0.2627 | $13,481.30 | $1,614,975 |
| 2017-07-30 | $0.2626 | $0.2945 | $0.2521 | $0.2680 | $4,270.45 | $1,649,115 |
| 2017-07-31 | $0.2683 | $0.3031 | $0.2310 | $0.3031 | $22,843.40 | $1,865,631 |