EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08273 | $0.08901 | $0.08214 | $0.08451 | $15.06 | $931,609 |
| 2018-09-02 | $0.08455 | $0.09496 | $0.08392 | $0.09182 | $13,311.50 | $1,012,495 |
| 2018-09-03 | $0.09179 | $0.09712 | $0.09027 | $0.09629 | $140.18 | $1,062,241 |
| 2018-09-04 | $0.09629 | $0.1175 | $0.09107 | $0.1048 | $13,759.00 | $1,155,955 |
| 2018-09-05 | $0.1048 | $0.1052 | $0.08765 | $0.08765 | $291.89 | $967,518 |
| 2018-09-06 | $0.08780 | $0.08780 | $0.07874 | $0.07954 | $217.35 | $878,320 |
| 2018-09-07 | $0.07945 | $0.08993 | $0.07807 | $0.08939 | $118.67 | $987,379 |
| 2018-09-08 | $0.08950 | $0.08979 | $0.07610 | $0.07652 | $18.59 | $845,607 |
| 2018-09-09 | $0.07648 | $0.08952 | $0.07594 | $0.08763 | $1,660.71 | $968,650 |
| 2018-09-10 | $0.08758 | $0.08800 | $0.07865 | $0.07917 | $276.79 | $875,385 |
| 2018-09-11 | $0.07930 | $0.08003 | $0.07734 | $0.07819 | $994.18 | $864,731 |
| 2018-09-12 | $0.07820 | $0.07888 | $0.07741 | $0.07876 | $14.32 | $871,460 |
| 2018-09-13 | $0.07883 | $0.08490 | $0.06909 | $0.06915 | $2,438.11 | $765,401 |
| 2018-09-14 | $0.06911 | $0.07562 | $0.06773 | $0.06825 | $35.88 | $755,617 |
| 2018-09-15 | $0.06816 | $0.08481 | $0.06801 | $0.08453 | $214.87 | $936,295 |
| 2018-09-16 | $0.08477 | $0.08646 | $0.07204 | $0.07263 | $284.47 | $804,773 |
| 2018-09-17 | $0.07281 | $0.07313 | $0.06766 | $0.06805 | $1,037.79 | $754,304 |
| 2018-09-18 | $0.06806 | $0.06959 | $0.06779 | $0.06920 | $43.30 | $767,479 |
| 2018-09-19 | $0.06924 | $0.06934 | $0.06885 | $0.06926 | $43.34 | $768,191 |
| 2018-09-20 | $0.07137 | $0.07269 | $0.07084 | $0.07241 | $7.28 | $803,510 |
| 2018-09-21 | $0.07243 | $0.07343 | $0.04759 | $0.04850 | $0.03087 | $538,222 |
| 2018-09-22 | $0.07291 | $0.07297 | $0.07135 | $0.07268 | $11.71 | $806,964 |
| 2018-09-23 | $0.07272 | $0.07312 | $0.06338 | $0.07127 | $137.45 | $791,566 |
| 2018-09-24 | $0.07129 | $0.07200 | $0.06829 | $0.07072 | $114.73 | $785,640 |
| 2018-09-25 | $0.07064 | $0.07067 | $0.06659 | $0.06740 | $236.07 | $749,031 |
| 2018-09-26 | $0.06729 | $0.07036 | $0.06689 | $0.06858 | $559.58 | $762,467 |
| 2018-09-27 | $0.06867 | $0.07212 | $0.06499 | $0.06501 | $258.86 | $722,956 |
| 2018-09-28 | $0.06503 | $0.06613 | $0.05388 | $0.05973 | $2,440.26 | $664,383 |
| 2018-09-29 | $0.05967 | $0.05967 | $0.05805 | $0.05821 | $10.77 | $647,759 |
| 2018-09-30 | $0.05608 | $0.05833 | $0.05262 | $0.05275 | $194.74 | $587,111 |