EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2118 | $0.2141 | $0.1873 | $0.2042 | $7,364.87 | $2,158,587 |
| 2018-05-02 | $0.2039 | $0.2300 | $0.1533 | $0.2044 | $24,389.70 | $2,160,109 |
| 2018-05-03 | $0.2044 | $0.2319 | $0.2025 | $0.2250 | $4,549.70 | $2,378,320 |
| 2018-05-04 | $0.2249 | $0.2263 | $0.2144 | $0.2176 | $419.52 | $2,300,305 |
| 2018-05-05 | $0.2175 | $0.2324 | $0.2140 | $0.2166 | $3,664.89 | $2,289,450 |
| 2018-05-06 | $0.2168 | $0.2188 | $0.1999 | $0.2033 | $6,394.44 | $2,149,000 |
| 2018-05-07 | $0.2035 | $0.2036 | $0.1844 | $0.1887 | $1,225.04 | $2,001,914 |
| 2018-05-08 | $0.1892 | $0.1974 | $0.1820 | $0.1924 | $2,062.96 | $2,040,765 |
| 2018-05-09 | $0.1921 | $0.1923 | $0.1799 | $0.1841 | $179.14 | $1,953,735 |
| 2018-05-10 | $0.1840 | $0.2161 | $0.1840 | $0.1966 | $1,328.21 | $2,086,524 |
| 2018-05-11 | $0.1968 | $0.1968 | $0.1749 | $0.1764 | $415.27 | $1,871,928 |
| 2018-05-12 | $0.1758 | $0.2015 | $0.1660 | $0.1709 | $200.66 | $1,814,439 |
| 2018-05-13 | $0.1709 | $0.2056 | $0.1689 | $0.1773 | $836.16 | $1,882,118 |
| 2018-05-14 | $0.1773 | $0.1992 | $0.1644 | $0.1752 | $3,429.89 | $1,859,785 |
| 2018-05-15 | $0.1749 | $0.2062 | $0.1746 | $0.1809 | $1,276.72 | $1,920,278 |
| 2018-05-16 | $0.1808 | $0.1820 | $0.1327 | $0.1577 | $9,680.81 | $1,674,411 |
| 2018-05-17 | $0.1578 | $0.1655 | $0.1458 | $0.1467 | $1,051.11 | $1,556,993 |
| 2018-05-18 | $0.1468 | $0.1519 | $0.1448 | $0.1517 | $1,260.33 | $1,610,352 |
| 2018-05-19 | $0.1517 | $0.1519 | $0.1433 | $0.1439 | $941.23 | $1,527,919 |
| 2018-05-20 | $0.1441 | $0.1600 | $0.1386 | $0.1448 | $1,411.42 | $1,537,430 |
| 2018-05-21 | $0.1450 | $0.1577 | $0.1450 | $0.1519 | $752.12 | $1,619,678 |
| 2018-05-22 | $0.1518 | $0.1630 | $0.1472 | $0.1487 | $2,009.91 | $1,586,473 |
| 2018-05-23 | $0.1485 | $0.1490 | $0.1264 | $0.1274 | $2,718.43 | $1,359,752 |
| 2018-05-24 | $0.1271 | $0.1481 | $0.1260 | $0.1419 | $994.44 | $1,514,604 |
| 2018-05-25 | $0.1343 | $0.1366 | $0.1306 | $0.1323 | $124.17 | $1,412,743 |
| 2018-05-26 | $0.1321 | $0.1321 | $0.1135 | $0.1139 | $491.86 | $1,217,398 |
| 2018-05-27 | $0.1140 | $0.1204 | $0.1124 | $0.1201 | $339.68 | $1,283,499 |
| 2018-05-28 | $0.1201 | $0.1212 | $0.1103 | $0.1107 | $4,565.16 | $1,183,797 |
| 2018-05-29 | $0.1107 | $0.1257 | $0.1100 | $0.1167 | $1,053.41 | $1,248,210 |
| 2018-05-30 | $0.1168 | $0.1206 | $0.1138 | $0.1147 | $338.83 | $1,227,526 |
| 2018-05-31 | $0.1147 | $0.1286 | $0.1141 | $0.1173 | $385.38 | $1,255,761 |