EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4485 | $0.4515 | $0.2875 | $0.3110 | $5,297.94 | $3,151,667 |
| 2018-02-02 | $0.3104 | $0.3939 | $0.2604 | $0.2666 | $8,022.04 | $2,703,696 |
| 2018-02-03 | $0.2676 | $0.3628 | $0.2549 | $0.3377 | $4,134.61 | $3,426,403 |
| 2018-02-04 | $0.3379 | $0.3746 | $0.2859 | $0.2859 | $18,827.20 | $2,901,961 |
| 2018-02-05 | $0.2831 | $0.3056 | $0.1894 | $0.1911 | $4,658.22 | $1,940,539 |
| 2018-02-06 | $0.1961 | $0.2834 | $0.1656 | $0.2301 | $21,618.50 | $2,337,938 |
| 2018-02-07 | $0.2278 | $0.2770 | $0.2174 | $0.2482 | $3,656.68 | $2,522,786 |
| 2018-02-08 | $0.2474 | $0.2887 | $0.2363 | $0.2639 | $3,364.92 | $2,683,159 |
| 2018-02-09 | $0.2647 | $0.2779 | $0.2320 | $0.2572 | $8,814.44 | $2,617,181 |
| 2018-02-10 | $0.2574 | $0.3295 | $0.2562 | $0.2843 | $6,231.25 | $2,893,758 |
| 2018-02-11 | $0.2840 | $0.2840 | $0.2447 | $0.2657 | $3,137.45 | $2,705,437 |
| 2018-02-12 | $0.2535 | $0.2824 | $0.2466 | $0.2669 | $8,425.95 | $2,718,925 |
| 2018-02-13 | $0.2687 | $0.2811 | $0.2540 | $0.2675 | $14,143.30 | $2,726,431 |
| 2018-02-14 | $0.2667 | $0.3009 | $0.2614 | $0.3002 | $3,729.22 | $3,061,107 |
| 2018-02-15 | $0.3003 | $0.3061 | $0.2881 | $0.2998 | $7,123.68 | $3,058,554 |
| 2018-02-16 | $0.2985 | $0.3714 | $0.2950 | $0.3177 | $36,871.10 | $3,243,492 |
| 2018-02-17 | $0.3177 | $0.3739 | $0.3019 | $0.3715 | $5,099.60 | $3,793,744 |
| 2018-02-18 | $0.3726 | $0.4073 | $0.3089 | $0.3137 | $8,705.00 | $3,203,913 |
| 2018-02-19 | $0.3122 | $0.3549 | $0.3114 | $0.3349 | $8,608.56 | $3,420,316 |
| 2018-02-20 | $0.3352 | $0.3951 | $0.3348 | $0.3392 | $7,287.11 | $3,468,517 |
| 2018-02-21 | $0.3392 | $0.3558 | $0.2999 | $0.3061 | $7,478.52 | $3,129,909 |
| 2018-02-22 | $0.3062 | $0.3124 | $0.2596 | $0.2821 | $10,618.40 | $2,884,258 |
| 2018-02-23 | $0.2818 | $0.3172 | $0.2766 | $0.3139 | $438.38 | $3,214,198 |
| 2018-02-24 | $0.3135 | $0.3424 | $0.2963 | $0.3061 | $463.35 | $3,134,107 |
| 2018-02-25 | $0.3056 | $0.3092 | $0.2779 | $0.2828 | $1,427.07 | $2,898,511 |
| 2018-02-26 | $0.2831 | $0.3067 | $0.2786 | $0.3000 | $741.00 | $3,075,552 |
| 2018-02-27 | $0.3009 | $0.3263 | $0.2908 | $0.2984 | $7,736.70 | $3,058,905 |
| 2018-02-28 | $0.2981 | $0.3333 | $0.1385 | $0.3155 | $79,674.90 | $3,234,501 |