EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3160 | $0.3625 | $0.2946 | $0.2958 | $12,053.20 | $3,032,283 |
| 2018-03-02 | $0.2950 | $0.3282 | $0.2713 | $0.2739 | $7,462.58 | $2,814,375 |
| 2018-03-03 | $0.2736 | $0.2859 | $0.2043 | $0.2630 | $6,388.05 | $2,702,199 |
| 2018-03-04 | $0.2626 | $0.2839 | $0.2263 | $0.2405 | $16,597.10 | $2,470,275 |
| 2018-03-05 | $0.2403 | $0.2870 | $0.2343 | $0.2538 | $10,793.40 | $2,607,847 |
| 2018-03-06 | $0.2531 | $0.2531 | $0.2230 | $0.2255 | $4,644.78 | $2,319,884 |
| 2018-03-07 | $0.2252 | $0.2404 | $0.1824 | $0.1880 | $5,971.21 | $1,934,469 |
| 2018-03-08 | $0.1877 | $0.2022 | $0.1748 | $0.1758 | $5,889.57 | $1,808,742 |
| 2018-03-09 | $0.1747 | $0.1854 | $0.1345 | $0.1752 | $6,399.70 | $1,803,062 |
| 2018-03-10 | $0.1753 | $0.2112 | $0.1656 | $0.1970 | $7,872.44 | $2,027,394 |
| 2018-03-11 | $0.1964 | $0.2039 | $0.1634 | $0.1949 | $5,171.61 | $2,005,487 |
| 2018-03-12 | $0.1943 | $0.2013 | $0.1774 | $0.1837 | $3,212.26 | $1,895,440 |
| 2018-03-13 | $0.1827 | $0.2102 | $0.1775 | $0.1836 | $5,823.88 | $1,894,120 |
| 2018-03-14 | $0.1836 | $0.2117 | $0.1674 | $0.1750 | $1,424.50 | $1,805,532 |
| 2018-03-15 | $0.1753 | $0.2071 | $0.1553 | $0.1739 | $4,197.46 | $1,794,060 |
| 2018-03-16 | $0.1738 | $0.1748 | $0.1627 | $0.1657 | $105.78 | $1,709,165 |
| 2018-03-17 | $0.1659 | $0.1662 | $0.1576 | $0.1613 | $183.76 | $1,663,834 |
| 2018-03-18 | $0.1609 | $0.1928 | $0.1365 | $0.1531 | $3,369.37 | $1,579,826 |
| 2018-03-19 | $0.1525 | $0.1747 | $0.1518 | $0.1579 | $2,483.27 | $1,634,281 |
| 2018-03-20 | $0.1596 | $0.1787 | $0.1565 | $0.1717 | $476.24 | $1,777,526 |
| 2018-03-21 | $0.1720 | $0.1766 | $0.1675 | $0.1765 | $1,047.45 | $1,827,749 |
| 2018-03-22 | $0.1762 | $0.2298 | $0.1573 | $0.1849 | $9,461.02 | $1,917,063 |
| 2018-03-23 | $0.1849 | $0.1890 | $0.1604 | $0.1699 | $1,621.13 | $1,760,893 |
| 2018-03-24 | $0.1723 | $0.2866 | $0.1594 | $0.2149 | $17,247.30 | $2,227,941 |
| 2018-03-25 | $0.2119 | $0.3863 | $0.2116 | $0.2329 | $76,228.40 | $2,417,801 |
| 2018-03-26 | $0.2327 | $0.2355 | $0.1751 | $0.1849 | $3,778.30 | $1,920,749 |
| 2018-03-27 | $0.1847 | $0.1854 | $0.1507 | $0.1521 | $6,708.56 | $1,580,875 |
| 2018-03-28 | $0.1521 | $0.1694 | $0.1504 | $0.1573 | $1,384.22 | $1,635,325 |
| 2018-03-29 | $0.1575 | $0.1633 | $0.1169 | $0.1217 | $3,408.87 | $1,264,343 |
| 2018-03-30 | $0.1213 | $0.1507 | $0.1146 | $0.1501 | $2,110.99 | $1,560,266 |
| 2018-03-31 | $0.1501 | $0.1876 | $0.1256 | $0.1876 | $6,757.33 | $1,949,509 |