EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5577 | $0.5709 | $0.4721 | $0.5009 | $39,363.50 | $4,824,985 |
| 2017-11-02 | $0.4982 | $0.5379 | $0.4796 | $0.4858 | $29,887.30 | $4,682,773 |
| 2017-11-03 | $0.4850 | $0.4886 | $0.2989 | $0.3833 | $19,422.30 | $3,697,281 |
| 2017-11-04 | $0.3839 | $0.4758 | $0.3796 | $0.4359 | $9,115.66 | $4,207,793 |
| 2017-11-05 | $0.4351 | $0.4816 | $0.4201 | $0.4535 | $10,978.60 | $4,379,899 |
| 2017-11-06 | $0.4497 | $0.4923 | $0.4305 | $0.4876 | $13,373.70 | $4,713,000 |
| 2017-11-07 | $0.4798 | $0.5324 | $0.4706 | $0.5260 | $10,932.10 | $5,086,549 |
| 2017-11-08 | $0.5150 | $0.5401 | $0.4864 | $0.5076 | $28,067.40 | $4,911,557 |
| 2017-11-09 | $0.5071 | $0.5939 | $0.4812 | $0.5557 | $41,325.10 | $5,380,546 |
| 2017-11-10 | $0.5574 | $0.6608 | $0.5128 | $0.5528 | $62,894.90 | $5,356,371 |
| 2017-11-11 | $0.5395 | $0.6137 | $0.5099 | $0.5323 | $41,087.10 | $5,160,220 |
| 2017-11-12 | $0.5265 | $0.5390 | $0.3620 | $0.4445 | $32,035.60 | $4,312,237 |
| 2017-11-13 | $0.4336 | $0.5640 | $0.4330 | $0.5222 | $30,837.90 | $5,068,037 |
| 2017-11-14 | $0.5232 | $0.5449 | $0.4444 | $0.4671 | $39,816.50 | $4,536,934 |
| 2017-11-15 | $0.4662 | $0.5072 | $0.4188 | $0.4626 | $34,852.70 | $4,495,067 |
| 2017-11-16 | $0.4650 | $0.4674 | $0.4247 | $0.4659 | $19,982.10 | $4,529,646 |
| 2017-11-17 | $0.4651 | $0.4738 | $0.3989 | $0.4294 | $26,676.40 | $4,177,049 |
| 2017-11-18 | $0.4278 | $3.55 | $0.3898 | $0.4031 | $15,380.10 | $3,923,345 |
| 2017-11-19 | $0.4069 | $0.4256 | $0.3909 | $0.4038 | $11,365.40 | $3,932,771 |
| 2017-11-20 | $0.4025 | $0.4085 | $0.3518 | $0.3734 | $13,412.30 | $3,638,860 |
| 2017-11-21 | $0.3735 | $0.4364 | $0.3241 | $0.3779 | $36,473.00 | $3,684,660 |
| 2017-11-22 | $0.3788 | $2.59 | $0.3338 | $0.3416 | $21,536.70 | $3,332,433 |
| 2017-11-23 | $0.3415 | $0.3836 | $0.3205 | $0.3456 | $19,184.90 | $3,372,912 |
| 2017-11-24 | $0.3451 | $0.3707 | $0.3165 | $0.3169 | $15,452.90 | $3,094,903 |
| 2017-11-25 | $0.3162 | $0.3336 | $0.2809 | $0.3011 | $10,417.10 | $2,942,642 |
| 2017-11-26 | $0.3007 | $0.3093 | $0.2347 | $0.2398 | $12,973.80 | $2,345,455 |
| 2017-11-27 | $0.2399 | $0.2752 | $0.1974 | $0.1974 | $10,522.50 | $1,932,132 |
| 2017-11-28 | $0.1979 | $0.2997 | $0.1978 | $0.2964 | $11,183.70 | $2,902,974 |
| 2017-11-29 | $0.2881 | $0.3004 | $0.1966 | $0.2237 | $10,256.90 | $2,192,686 |
| 2017-11-30 | $0.2271 | $0.2439 | $0.1872 | $0.2086 | $4,200.13 | $2,045,853 |