EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2418 | $0.2443 | $0.1431 | $0.2203 | $3,685.64 | $2,289,228 |
| 2018-04-02 | $0.2291 | $0.2401 | $0.1888 | $0.1890 | $1,365.79 | $1,964,246 |
| 2018-04-03 | $0.1891 | $0.2184 | $0.1891 | $0.1993 | $305.67 | $2,070,994 |
| 2018-04-04 | $0.1991 | $0.2127 | $0.1727 | $0.1978 | $948.99 | $2,056,048 |
| 2018-04-05 | $0.1979 | $0.2319 | $0.1721 | $0.2137 | $6,946.06 | $2,220,852 |
| 2018-04-06 | $0.2126 | $0.2150 | $0.1968 | $0.1996 | $2,281.14 | $2,074,455 |
| 2018-04-07 | $0.1998 | $0.2168 | $0.1572 | $0.1806 | $11,146.60 | $1,876,902 |
| 2018-04-08 | $0.1919 | $0.1938 | $0.1738 | $0.1749 | $12,466.40 | $1,826,649 |
| 2018-04-09 | $0.1752 | $0.1896 | $0.1344 | $0.1849 | $650.55 | $1,931,755 |
| 2018-04-10 | $0.1851 | $0.2356 | $0.1736 | $0.1845 | $12,350.10 | $1,929,654 |
| 2018-04-11 | $0.1847 | $0.3416 | $0.1847 | $0.2505 | $21,330.90 | $2,619,038 |
| 2018-04-12 | $0.2499 | $0.3843 | $0.2197 | $0.3014 | $25,044.70 | $3,154,352 |
| 2018-04-13 | $0.3018 | $0.3754 | $0.2876 | $0.3146 | $2,550.21 | $3,293,403 |
| 2018-04-14 | $0.3146 | $0.3435 | $0.2765 | $0.2984 | $28,282.90 | $3,124,194 |
| 2018-04-15 | $0.2987 | $0.3138 | $0.2242 | $0.2901 | $15,492.90 | $3,036,748 |
| 2018-04-16 | $0.2900 | $0.3046 | $0.2452 | $0.2802 | $17,172.80 | $2,933,389 |
| 2018-04-17 | $0.2803 | $0.2903 | $0.2106 | $0.2283 | $2,972.70 | $2,390,096 |
| 2018-04-18 | $0.2285 | $0.2502 | $0.1998 | $0.2486 | $6,707.28 | $2,602,426 |
| 2018-04-19 | $0.2488 | $0.2908 | $0.2329 | $0.2735 | $16,511.80 | $2,862,808 |
| 2018-04-20 | $0.2736 | $0.3150 | $0.2375 | $0.2469 | $16,224.80 | $2,585,225 |
| 2018-04-21 | $0.2470 | $0.3666 | $0.2404 | $0.2785 | $12,293.20 | $2,915,801 |
| 2018-04-22 | $0.2785 | $0.3574 | $0.2721 | $0.3171 | $31,908.80 | $3,319,795 |
| 2018-04-23 | $0.3180 | $0.3203 | $0.2933 | $0.2963 | $3,521.85 | $3,101,603 |
| 2018-04-24 | $0.2965 | $0.3277 | $0.2963 | $0.3197 | $4,175.19 | $3,346,543 |
| 2018-04-25 | $0.3175 | $0.3198 | $0.2773 | $0.2777 | $4,820.35 | $2,906,997 |
| 2018-04-26 | $0.2800 | $0.2850 | $0.2586 | $0.2643 | $15,935.70 | $2,788,220 |
| 2018-04-27 | $0.2647 | $0.2801 | $0.2608 | $0.2661 | $8,792.85 | $2,806,764 |
| 2018-04-28 | $0.2652 | $0.2761 | $0.2002 | $0.2464 | $17,300.60 | $2,598,816 |
| 2018-04-29 | $0.2463 | $0.2555 | $0.2010 | $0.2047 | $6,899.38 | $2,159,734 |
| 2018-04-30 | $0.2047 | $0.2274 | $0.2005 | $0.2116 | $2,090.35 | $2,236,507 |