EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5882 | $0.5991 | $0.5185 | $0.5387 | $186,459 | $5,081,839 |
| 2017-10-02 | $0.5384 | $0.6418 | $0.5299 | $0.5696 | $334,764 | $5,377,712 |
| 2017-10-03 | $0.5696 | $0.6379 | $0.5286 | $0.5409 | $104,044 | $5,111,089 |
| 2017-10-04 | $0.5421 | $0.5662 | $0.5069 | $0.5287 | $71,523.10 | $4,999,903 |
| 2017-10-05 | $0.5292 | $0.5978 | $0.5145 | $0.5350 | $133,288 | $5,064,129 |
| 2017-10-06 | $0.5349 | $0.5791 | $0.5321 | $0.5704 | $44,192.60 | $5,403,339 |
| 2017-10-07 | $0.5786 | $0.6463 | $0.5469 | $0.5798 | $103,343 | $5,497,035 |
| 2017-10-08 | $0.5783 | $0.6008 | $0.5159 | $0.5336 | $69,921.50 | $5,062,626 |
| 2017-10-09 | $0.5337 | $0.5383 | $0.3926 | $0.4707 | $57,822.20 | $4,468,079 |
| 2017-10-10 | $0.3479 | $0.5485 | $0.3340 | $0.4636 | $43,062.50 | $4,403,779 |
| 2017-10-11 | $0.4529 | $0.4942 | $0.4074 | $0.4427 | $20,539.40 | $4,207,748 |
| 2017-10-12 | $0.4431 | $0.4847 | $0.4076 | $0.4396 | $39,141.90 | $4,180,883 |
| 2017-10-13 | $0.4410 | $0.4599 | $0.3880 | $0.4122 | $18,767.90 | $3,922,031 |
| 2017-10-14 | $0.4225 | $0.4318 | $0.3907 | $0.3985 | $15,086.10 | $3,793,784 |
| 2017-10-15 | $0.3992 | $0.4105 | $0.3536 | $0.3938 | $22,923.70 | $3,751,334 |
| 2017-10-16 | $0.3939 | $0.4431 | $0.3662 | $0.4164 | $13,571.00 | $3,967,683 |
| 2017-10-17 | $0.3881 | $0.6202 | $0.3859 | $0.5980 | $49,486.40 | $5,701,715 |
| 2017-10-18 | $0.5980 | $0.6881 | $0.4916 | $0.6554 | $191,837 | $6,252,933 |
| 2017-10-19 | $0.6557 | $0.7087 | $0.4675 | $0.5353 | $139,633 | $5,110,601 |
| 2017-10-20 | $0.4987 | $0.6104 | $0.4647 | $0.5460 | $88,476.70 | $5,216,348 |
| 2017-10-21 | $0.5448 | $0.5634 | $0.4694 | $0.4805 | $67,368.20 | $4,592,738 |
| 2017-10-22 | $0.4806 | $0.4806 | $0.4460 | $0.4590 | $13,001.80 | $4,390,171 |
| 2017-10-23 | $0.4582 | $0.5035 | $0.4040 | $0.5017 | $32,220.90 | $4,801,863 |
| 2017-10-24 | $0.5006 | $0.5813 | $0.4583 | $0.5041 | $44,059.90 | $4,827,567 |
| 2017-10-25 | $0.5043 | $0.5222 | $0.4277 | $0.4577 | $46,514.50 | $4,386,697 |
| 2017-10-26 | $0.4495 | $0.5365 | $0.4320 | $0.5347 | $115,593 | $5,129,839 |
| 2017-10-27 | $0.5341 | $0.6380 | $0.4407 | $0.5276 | $261,242 | $5,065,327 |
| 2017-10-28 | $0.5291 | $0.6456 | $0.5054 | $0.5573 | $268,650 | $5,354,270 |
| 2017-10-29 | $0.5566 | $0.5994 | $0.5116 | $0.5643 | $249,568 | $5,424,140 |
| 2017-10-30 | $0.5611 | $0.6273 | $0.5348 | $0.5763 | $148,409 | $5,543,627 |
| 2017-10-31 | $0.5743 | $0.7029 | $0.5500 | $0.5604 | $186,164 | $5,393,649 |