EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06873 | $0.06911 | $0.06677 | $0.06679 | $166.35 | $722,586 |
| 2018-07-02 | $0.06679 | $0.07031 | $0.05408 | $0.06191 | $88.39 | $669,949 |
| 2018-07-03 | $0.06162 | $0.08340 | $0.06061 | $0.07628 | $9,255.47 | $825,665 |
| 2018-07-04 | $0.07625 | $0.1008 | $0.07380 | $0.08092 | $27,654.80 | $876,079 |
| 2018-07-05 | $0.08109 | $0.08562 | $0.07816 | $0.08007 | $165.87 | $867,169 |
| 2018-07-06 | $0.08006 | $0.09140 | $0.07622 | $0.07917 | $279.61 | $857,628 |
| 2018-07-07 | $0.07904 | $0.07915 | $0.06944 | $0.07371 | $181.66 | $798,655 |
| 2018-07-08 | $0.07362 | $0.07681 | $0.06157 | $0.07558 | $288.45 | $819,109 |
| 2018-07-09 | $0.07556 | $0.08410 | $0.07543 | $0.08357 | $238.03 | $905,937 |
| 2018-07-10 | $0.08351 | $0.08368 | $0.06940 | $0.06943 | $224.92 | $752,844 |
| 2018-07-11 | $0.06943 | $0.07039 | $0.05475 | $0.05918 | $1,504.54 | $641,860 |
| 2018-07-12 | $0.05917 | $0.07446 | $0.05864 | $0.06298 | $83.64 | $683,163 |
| 2018-07-13 | $0.06304 | $0.07024 | $0.05372 | $0.05785 | $355.68 | $627,716 |
| 2018-07-14 | $0.05769 | $0.06313 | $0.05769 | $0.05890 | $118.96 | $639,265 |
| 2018-07-15 | $0.05889 | $0.06193 | $0.05869 | $0.06153 | $83.87 | $667,952 |
| 2018-07-16 | $0.06160 | $0.07338 | $0.06144 | $0.06682 | $788.66 | $725,693 |
| 2018-07-17 | $0.06666 | $0.07887 | $0.06610 | $0.07467 | $17,020.70 | $811,131 |
| 2018-07-18 | $0.07464 | $0.07877 | $0.07464 | $0.07637 | $1,641.64 | $829,813 |
| 2018-07-19 | $0.07633 | $0.07981 | $0.07555 | $0.07694 | $1,702.32 | $836,194 |
| 2018-07-20 | $0.07700 | $0.08422 | $0.07459 | $0.08392 | $403.50 | $912,358 |
| 2018-07-21 | $0.08390 | $0.08406 | $0.07585 | $0.07790 | $411.40 | $847,157 |
| 2018-07-22 | $0.07788 | $0.09048 | $0.07728 | $0.07737 | $48.24 | $841,657 |
| 2018-07-23 | $0.07728 | $0.08088 | $0.06990 | $0.07035 | $574.78 | $765,509 |
| 2018-07-24 | $0.07045 | $0.07722 | $0.07030 | $0.07721 | $230.92 | $840,411 |
| 2018-07-25 | $0.07578 | $0.07999 | $0.07283 | $0.07879 | $333.19 | $857,874 |
| 2018-07-26 | $0.07876 | $0.08011 | $0.06688 | $0.06755 | $443.84 | $735,707 |
| 2018-07-27 | $0.06752 | $0.07027 | $0.06673 | $0.06935 | $425.08 | $755,454 |
| 2018-07-28 | $0.06950 | $0.07032 | $0.06716 | $0.06814 | $548.86 | $742,393 |
| 2018-07-29 | $0.06841 | $0.06884 | $0.06751 | $0.06818 | $328.89 | $743,017 |
| 2018-07-30 | $0.06822 | $0.07236 | $0.06545 | $0.06865 | $176.27 | $748,311 |
| 2018-07-31 | $0.06852 | $0.07049 | $0.06437 | $0.06908 | $136.44 | $753,171 |