EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5986 | $0.6610 | $0.4372 | $0.5328 | $102,274 | $5,314,112 |
| 2018-01-02 | $0.5327 | $1.10 | $0.4941 | $0.9302 | $205,491 | $9,283,741 |
| 2018-01-03 | $0.9192 | $1.01 | $0.6946 | $0.8098 | $83,011.50 | $8,085,127 |
| 2018-01-04 | $0.8140 | $0.9648 | $0.7259 | $0.8168 | $51,513.20 | $8,159,225 |
| 2018-01-05 | $0.8171 | $0.9464 | $0.7637 | $0.8825 | $90,459.20 | $8,820,876 |
| 2018-01-06 | $0.8832 | $0.9226 | $0.6914 | $0.7783 | $64,802.30 | $7,782,844 |
| 2018-01-07 | $0.7777 | $0.9535 | $0.6763 | $0.8801 | $78,082.90 | $8,805,739 |
| 2018-01-08 | $0.8939 | $1.03 | $0.7744 | $0.9033 | $63,379.60 | $9,043,618 |
| 2018-01-09 | $0.9009 | $1.06 | $0.8482 | $0.9834 | $83,515.80 | $9,850,906 |
| 2018-01-10 | $0.9847 | $1.12 | $0.9484 | $1.12 | $190,300 | $11,246,510 |
| 2018-01-11 | $1.12 | $1.13 | $0.7528 | $0.8737 | $118,953 | $8,761,832 |
| 2018-01-12 | $0.8795 | $1.01 | $0.8308 | $0.9947 | $76,393.60 | $9,979,546 |
| 2018-01-13 | $0.9935 | $1.30 | $0.9935 | $1.30 | $125,220 | $13,049,887 |
| 2018-01-14 | $1.30 | $1.34 | $0.9872 | $0.9879 | $63,174.20 | $9,922,444 |
| 2018-01-15 | $0.9808 | $1.06 | $0.9517 | $0.9521 | $57,218.90 | $9,567,183 |
| 2018-01-16 | $0.9533 | $0.9533 | $0.6614 | $0.7980 | $32,862.30 | $8,023,291 |
| 2018-01-17 | $0.7940 | $0.8143 | $0.5778 | $0.6732 | $53,178.50 | $6,772,675 |
| 2018-01-18 | $0.6812 | $0.8597 | $0.6716 | $0.7241 | $56,388.30 | $7,287,687 |
| 2018-01-19 | $0.7164 | $0.8462 | $0.7106 | $0.7400 | $26,605.00 | $7,452,186 |
| 2018-01-20 | $0.7477 | $0.8524 | $0.6708 | $0.7541 | $22,939.70 | $7,597,537 |
| 2018-01-21 | $0.7559 | $0.7559 | $0.5893 | $0.6458 | $36,235.50 | $6,510,335 |
| 2018-01-22 | $0.6547 | $0.6917 | $0.4552 | $0.5327 | $56,339.40 | $5,371,944 |
| 2018-01-23 | $0.5134 | $0.6809 | $0.5103 | $0.5379 | $16,755.50 | $5,426,844 |
| 2018-01-24 | $0.5375 | $0.5842 | $0.5123 | $0.5438 | $14,102.90 | $5,489,582 |
| 2018-01-25 | $0.5528 | $0.6440 | $0.4948 | $0.5515 | $29,275.20 | $5,569,493 |
| 2018-01-26 | $0.5500 | $0.5714 | $0.4746 | $0.5093 | $10,285.60 | $5,146,688 |
| 2018-01-27 | $0.5090 | $0.5984 | $0.4715 | $0.5796 | $16,643.80 | $5,859,841 |
| 2018-01-28 | $0.5838 | $0.6602 | $0.5176 | $0.5176 | $25,324.30 | $5,234,985 |
| 2018-01-29 | $0.5169 | $0.5511 | $0.4433 | $0.4621 | $35,203.70 | $4,676,778 |
| 2018-01-30 | $0.4566 | $0.4688 | $0.3685 | $0.3944 | $8,265.94 | $3,993,145 |
| 2018-01-31 | $0.3932 | $0.4554 | $0.2702 | $0.4475 | $32,051.30 | $4,532,942 |