EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06914 | $0.06938 | $0.06222 | $0.06353 | $101.34 | $693,269 |
| 2018-08-02 | $0.06356 | $0.06430 | $0.06098 | $0.06121 | $186.89 | $668,183 |
| 2018-08-03 | $0.06121 | $0.08905 | $0.05875 | $0.07577 | $1,456.07 | $827,252 |
| 2018-08-04 | $0.07588 | $0.08336 | $0.07565 | $0.07796 | $66.60 | $851,338 |
| 2018-08-05 | $0.07799 | $0.07814 | $0.06332 | $0.06437 | $158.54 | $703,203 |
| 2018-08-06 | $0.06445 | $0.06542 | $0.05681 | $0.05742 | $910.84 | $627,375 |
| 2018-08-07 | $0.05740 | $0.05938 | $0.05529 | $0.05529 | $36.82 | $604,287 |
| 2018-08-08 | $0.05535 | $0.05535 | $0.05027 | $0.05074 | $228.38 | $554,717 |
| 2018-08-09 | $0.05085 | $0.05408 | $0.05072 | $0.05313 | $248.72 | $581,016 |
| 2018-08-10 | $0.05307 | $0.06215 | $0.04912 | $0.04992 | $714.43 | $546,406 |
| 2018-08-11 | $0.04987 | $0.05484 | $0.04908 | $0.05153 | $98.09 | $564,089 |
| 2018-08-12 | $0.05137 | $0.07882 | $0.05089 | $0.07107 | $476.11 | $778,323 |
| 2018-08-13 | $0.07105 | $0.07525 | $0.05844 | $0.07046 | $8,779.55 | $771,856 |
| 2018-08-14 | $0.07039 | $0.08449 | $0.06645 | $0.06836 | $7,918.83 | $749,065 |
| 2018-08-15 | $0.06830 | $0.08351 | $0.06550 | $0.07627 | $1,489.38 | $835,982 |
| 2018-08-16 | $0.07616 | $0.07683 | $0.06167 | $0.06718 | $363.36 | $736,625 |
| 2018-08-17 | $0.06718 | $0.06773 | $0.06432 | $0.06575 | $251.00 | $721,198 |
| 2018-08-18 | $0.06590 | $0.07664 | $0.06278 | $0.06350 | $163.94 | $696,861 |
| 2018-08-19 | $0.06352 | $0.07795 | $0.06311 | $0.07159 | $247.82 | $785,801 |
| 2018-08-20 | $0.07147 | $0.07199 | $0.06761 | $0.06783 | $203.12 | $744,771 |
| 2018-08-21 | $0.06773 | $0.06996 | $0.06772 | $0.06847 | $90.33 | $752,080 |
| 2018-08-22 | $0.06848 | $0.07199 | $0.05677 | $0.05742 | $208.69 | $630,947 |
| 2018-08-23 | $0.05744 | $0.06851 | $0.05733 | $0.06830 | $14.53 | $750,728 |
| 2018-08-24 | $0.06836 | $0.07032 | $0.06716 | $0.07013 | $195.41 | $771,004 |
| 2018-08-25 | $0.07000 | $0.07097 | $0.06986 | $0.07051 | $13.27 | $775,483 |
| 2018-08-26 | $0.07067 | $0.07773 | $0.06891 | $0.07522 | $7,417.81 | $827,496 |
| 2018-08-27 | $0.07518 | $0.07997 | $0.07464 | $0.07997 | $1,833.93 | $880,023 |
| 2018-08-28 | $0.07982 | $0.08306 | $0.07325 | $0.07405 | $430.33 | $815,168 |
| 2018-08-29 | $0.07412 | $0.08089 | $0.07057 | $0.07970 | $30.89 | $877,643 |
| 2018-08-30 | $0.07975 | $0.08002 | $0.07116 | $0.07615 | $62.30 | $838,832 |
| 2018-08-31 | $0.07623 | $0.08571 | $0.07554 | $0.08283 | $1,892.86 | $912,639 |