EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1174 | $0.1190 | $0.1140 | $0.1161 | $324.71 | $1,242,837 |
| 2018-06-02 | $0.1160 | $0.1231 | $0.1144 | $0.1230 | $2,742.53 | $1,318,069 |
| 2018-06-03 | $0.1231 | $0.1259 | $0.1196 | $0.1257 | $449.13 | $1,346,678 |
| 2018-06-04 | $0.1257 | $0.1281 | $0.1124 | $0.1126 | $1,465.25 | $1,206,966 |
| 2018-06-05 | $0.1126 | $0.1223 | $0.1108 | $0.1183 | $760.61 | $1,268,456 |
| 2018-06-06 | $0.1182 | $0.1185 | $0.1136 | $0.1155 | $316.30 | $1,239,625 |
| 2018-06-07 | $0.1157 | $0.1208 | $0.1148 | $0.1153 | $1,441.40 | $1,237,405 |
| 2018-06-08 | $0.1154 | $0.1286 | $0.07203 | $0.09498 | $29,747.10 | $1,019,632 |
| 2018-06-09 | $0.09494 | $0.09517 | $0.06189 | $0.07307 | $9,030.73 | $784,726 |
| 2018-06-10 | $0.07916 | $0.07916 | $0.05274 | $0.05963 | $16,221.00 | $640,704 |
| 2018-06-11 | $0.05970 | $0.06215 | $0.05497 | $0.06183 | $347.37 | $664,577 |
| 2018-06-12 | $0.06179 | $0.06495 | $0.05420 | $0.05453 | $631.53 | $586,260 |
| 2018-06-13 | $0.05467 | $0.07045 | $0.05467 | $0.05898 | $3,606.77 | $634,397 |
| 2018-06-14 | $0.05896 | $0.06686 | $0.05896 | $0.06655 | $227.22 | $715,950 |
| 2018-06-15 | $0.06644 | $0.06649 | $0.05340 | $0.05369 | $127.02 | $577,840 |
| 2018-06-16 | $0.05350 | $0.06833 | $0.05340 | $0.05934 | $1,411.94 | $638,861 |
| 2018-06-17 | $0.05950 | $0.05991 | $0.05461 | $0.05479 | $402.13 | $590,013 |
| 2018-06-18 | $0.05460 | $0.05667 | $0.05398 | $0.05583 | $828.10 | $601,571 |
| 2018-06-19 | $0.05580 | $0.05694 | $0.05446 | $0.05584 | $610.94 | $601,841 |
| 2018-06-20 | $0.05587 | $0.05801 | $0.05418 | $0.05691 | $1,092.34 | $613,552 |
| 2018-06-21 | $0.05692 | $0.05832 | $0.05315 | $0.05395 | $537.04 | $581,765 |
| 2018-06-22 | $0.05389 | $0.05437 | $0.04817 | $0.05022 | $212.35 | $541,796 |
| 2018-06-23 | $0.05023 | $0.05645 | $0.05021 | $0.05297 | $784.84 | $571,627 |
| 2018-06-24 | $0.05296 | $0.05834 | $0.04391 | $0.05115 | $317.91 | $552,148 |
| 2018-06-25 | $0.05105 | $0.06533 | $0.04626 | $0.05992 | $9,854.66 | $647,109 |
| 2018-06-26 | $0.05992 | $0.06006 | $0.05144 | $0.05149 | $482.46 | $556,303 |
| 2018-06-27 | $0.05147 | $0.05320 | $0.05095 | $0.05197 | $84.78 | $561,647 |
| 2018-06-28 | $0.05199 | $0.06501 | $0.05029 | $0.05057 | $556.84 | $546,698 |
| 2018-06-29 | $0.05061 | $0.05597 | $0.04675 | $0.04957 | $1,231.50 | $536,065 |
| 2018-06-30 | $0.04964 | $0.08036 | $0.04964 | $0.06871 | $2,736.22 | $743,255 |