EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2075 | $0.2429 | $0.2016 | $0.2146 | $13,940.20 | $2,106,633 |
| 2017-12-02 | $0.2145 | $0.2912 | $0.1816 | $0.2320 | $38,086.80 | $2,277,953 |
| 2017-12-03 | $0.2322 | $0.2437 | $0.1919 | $0.2099 | $10,574.60 | $2,063,039 |
| 2017-12-04 | $0.2106 | $0.2274 | $0.1782 | $0.2274 | $22,293.00 | $2,236,001 |
| 2017-12-05 | $0.2319 | $0.2759 | $0.2030 | $0.2271 | $29,443.10 | $2,234,704 |
| 2017-12-06 | $0.2271 | $0.2994 | $0.2271 | $0.2614 | $9,175.46 | $2,573,271 |
| 2017-12-07 | $0.2609 | $0.3050 | $0.2345 | $0.2777 | $19,094.40 | $2,736,551 |
| 2017-12-08 | $0.2784 | $0.2827 | $0.1966 | $0.2101 | $5,514.25 | $2,071,371 |
| 2017-12-09 | $0.2099 | $0.2448 | $0.1883 | $0.2061 | $1,776.08 | $2,033,112 |
| 2017-12-10 | $0.2070 | $0.2447 | $0.1824 | $0.1981 | $6,901.77 | $1,955,087 |
| 2017-12-11 | $0.1967 | $0.2392 | $0.1821 | $0.1959 | $5,660.64 | $1,933,933 |
| 2017-12-12 | $0.1965 | $0.2165 | $0.1781 | $0.1843 | $11,369.00 | $1,819,891 |
| 2017-12-13 | $0.1844 | $0.1972 | $0.1525 | $0.1535 | $4,260.82 | $1,517,120 |
| 2017-12-14 | $0.1530 | $0.1881 | $0.1524 | $0.1640 | $15,310.70 | $1,621,650 |
| 2017-12-15 | $0.1643 | $0.2080 | $0.1642 | $0.1803 | $15,945.20 | $1,783,287 |
| 2017-12-16 | $0.1805 | $0.2171 | $0.1782 | $0.2090 | $12,118.00 | $2,068,548 |
| 2017-12-17 | $0.2091 | $0.3185 | $0.2056 | $0.3049 | $20,531.10 | $3,018,780 |
| 2017-12-18 | $0.3241 | $0.5677 | $0.3011 | $0.5123 | $108,932 | $5,075,396 |
| 2017-12-19 | $0.5130 | $0.8940 | $0.3601 | $0.4165 | $49,367.60 | $4,129,336 |
| 2017-12-20 | $0.4157 | $0.4282 | $0.2916 | $0.3414 | $70,057.20 | $3,385,772 |
| 2017-12-21 | $0.3423 | $0.6221 | $0.3010 | $0.3032 | $32,022.40 | $3,008,725 |
| 2017-12-22 | $0.3043 | $0.5136 | $0.1906 | $0.2636 | $19,055.10 | $2,616,982 |
| 2017-12-23 | $0.2651 | $0.3428 | $0.2619 | $0.3187 | $9,375.75 | $3,164,961 |
| 2017-12-24 | $0.3222 | $0.4193 | $0.2847 | $0.3919 | $60,490.90 | $3,894,296 |
| 2017-12-25 | $0.3571 | $0.4174 | $0.3103 | $0.3730 | $21,975.30 | $3,708,044 |
| 2017-12-26 | $0.3732 | $0.4554 | $0.3639 | $0.3935 | $26,901.90 | $3,914,083 |
| 2017-12-27 | $0.3938 | $0.4581 | $0.3830 | $0.4328 | $25,862.40 | $4,306,735 |
| 2017-12-28 | $0.4319 | $0.4862 | $0.3948 | $0.4683 | $47,695.10 | $4,662,479 |
| 2017-12-29 | $0.5015 | $0.6702 | $0.4777 | $0.5457 | $59,242.10 | $5,436,459 |
| 2017-12-30 | $0.5444 | $0.6244 | $0.4751 | $0.5033 | $28,223.50 | $5,016,218 |
| 2017-12-31 | $0.4979 | $0.6006 | $0.4819 | $0.5953 | $56,490.60 | $5,935,148 |