EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3032 | $0.3079 | $0.2537 | $0.2919 | $8,319.47 | $1,797,426 |
| 2017-08-02 | $0.2918 | $0.3248 | $0.2664 | $0.2839 | $9,021.30 | $1,748,471 |
| 2017-08-03 | $0.2844 | $0.3324 | $0.2518 | $0.3229 | $18,244.10 | $1,988,462 |
| 2017-08-04 | $0.3229 | $0.3639 | $0.2731 | $0.3595 | $66,434.30 | $2,213,842 |
| 2017-08-05 | $0.3594 | $0.4479 | $0.3583 | $0.4297 | $103,789 | $2,646,374 |
| 2017-08-06 | $0.4309 | $0.6650 | $0.4266 | $0.6404 | $215,681 | $3,945,188 |
| 2017-08-07 | $0.6390 | $0.6805 | $0.5427 | $0.5812 | $66,201.10 | $3,580,426 |
| 2017-08-08 | $0.5818 | $0.6611 | $0.5569 | $0.5762 | $31,385.10 | $3,549,485 |
| 2017-08-09 | $0.5758 | $0.6123 | $0.5355 | $0.5730 | $22,410.70 | $3,529,781 |
| 2017-08-10 | $0.5730 | $0.6184 | $0.5349 | $0.6153 | $22,255.30 | $3,790,769 |
| 2017-08-11 | $0.6153 | $0.6432 | $0.4777 | $0.5788 | $113,521 | $3,566,679 |
| 2017-08-12 | $0.5784 | $0.6474 | $0.4891 | $0.6176 | $35,031.40 | $3,805,846 |
| 2017-08-13 | $0.6171 | $0.8928 | $0.5959 | $0.7958 | $88,736.70 | $4,903,880 |
| 2017-08-14 | $0.7963 | $0.9813 | $0.7142 | $0.9813 | $146,982 | $6,046,675 |
| 2017-08-15 | $0.9841 | $1.01 | $0.8300 | $0.9514 | $74,466.60 | $5,862,685 |
| 2017-08-16 | $0.9542 | $1.54 | $0.8843 | $1.32 | $170,144 | $8,120,935 |
| 2017-08-17 | $1.32 | $1.53 | $1.19 | $1.29 | $47,697.10 | $7,935,330 |
| 2017-08-18 | $1.28 | $1.29 | $0.7414 | $0.8224 | $73,203.10 | $5,067,821 |
| 2017-08-19 | $0.8217 | $0.9562 | $0.7340 | $0.8746 | $19,668.60 | $5,389,419 |
| 2017-08-20 | $0.8291 | $1.10 | $0.7769 | $0.8553 | $35,396.80 | $5,270,322 |
| 2017-08-21 | $0.7709 | $1.00 | $0.7289 | $0.7983 | $38,208.40 | $4,919,486 |
| 2017-08-22 | $0.8002 | $0.8682 | $0.7008 | $0.7779 | $13,370.50 | $4,793,790 |
| 2017-08-23 | $0.7764 | $0.8482 | $0.7271 | $0.7377 | $25,547.20 | $4,546,132 |
| 2017-08-24 | $0.7381 | $0.8605 | $0.7321 | $0.7729 | $29,986.10 | $4,762,492 |
| 2017-08-25 | $0.7716 | $0.9209 | $0.7232 | $0.7453 | $23,555.20 | $4,592,583 |
| 2017-08-26 | $0.7467 | $0.7895 | $0.3467 | $0.4347 | $96,063.50 | $2,678,484 |
| 2017-08-27 | $0.4345 | $0.7386 | $0.3468 | $0.4387 | $667,008 | $2,703,281 |
| 2017-08-28 | $0.5173 | $0.6430 | $0.4649 | $0.5227 | $102,668 | $3,221,236 |
| 2017-08-29 | $0.5236 | $0.5972 | $0.4375 | $0.4605 | $228,970 | $2,837,826 |
| 2017-08-30 | $0.4600 | $0.5502 | $0.4577 | $0.5499 | $25,936.00 | $3,388,859 |
| 2017-08-31 | $0.5490 | $0.7000 | $0.5087 | $0.5336 | $53,110.00 | $3,287,898 |