EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05259 | $0.05433 | $0.05088 | $0.05116 | $939.46 | $569,532 |
| 2018-10-02 | $0.05101 | $0.05329 | $0.05067 | $0.05296 | $108.10 | $589,737 |
| 2018-10-03 | $0.05299 | $0.05487 | $0.05180 | $0.05214 | $179.66 | $580,764 |
| 2018-10-04 | $0.05220 | $0.05305 | $0.05205 | $0.05246 | $25.37 | $584,476 |
| 2018-10-05 | $0.05260 | $0.05772 | $0.05232 | $0.05721 | $12,279.20 | $637,631 |
| 2018-10-06 | $0.05734 | $0.05734 | $0.05587 | $0.05604 | $9.03 | $624,796 |
| 2018-10-07 | $0.05625 | $0.05677 | $0.04785 | $0.05252 | $19.98 | $585,736 |
| 2018-10-08 | $0.05276 | $0.05352 | $0.04413 | $0.04413 | $712.84 | $492,351 |
| 2018-10-09 | $0.04429 | $0.06021 | $0.04284 | $0.04941 | $29,653.10 | $551,361 |
| 2018-10-10 | $0.04921 | $0.04938 | $0.02815 | $0.03240 | $16,068.70 | $362,122 |
| 2018-10-11 | $0.03229 | $0.04227 | $0.03226 | $0.04201 | $8,222.40 | $469,619 |
| 2018-10-12 | $0.04195 | $0.04260 | $0.04154 | $0.04217 | $117.11 | $471,669 |
| 2018-10-13 | $0.04217 | $0.05182 | $0.03116 | $0.04411 | $535.19 | $493,502 |
| 2018-10-14 | $0.04412 | $0.04661 | $0.04412 | $0.04465 | $473.91 | $499,800 |
| 2018-10-15 | $0.04470 | $0.05057 | $0.03952 | $0.03960 | $0.01703 | $443,372 |
| 2018-10-16 | $0.03956 | $0.04805 | $0.03941 | $0.04765 | $45.96 | $533,709 |
| 2018-10-17 | $0.04782 | $0.05870 | $0.04744 | $0.05381 | $1,504.79 | $602,911 |
| 2018-10-18 | $0.05402 | $0.05879 | $0.05297 | $0.05337 | $25.00 | $598,178 |
| 2018-10-19 | $0.05337 | $0.06263 | $0.05311 | $0.06075 | $825.63 | $681,216 |
| 2018-10-20 | $0.06075 | $0.06122 | $0.05593 | $0.05634 | $19.57 | $631,934 |
| 2018-10-21 | $0.05635 | $0.05680 | $0.05175 | $0.05185 | $10.37 | $581,689 |
| 2018-10-22 | $0.03558 | $0.04104 | $0.03541 | $0.04080 | $4.70 | $458,002 |
| 2018-10-23 | $0.04080 | $0.04898 | $0.04080 | $0.04657 | $0.04483 | $522,964 |
| 2018-10-24 | $0.04636 | $0.04693 | $0.04636 | $0.04664 | $0.00006478 | $523,931 |
| 2018-10-25 | $0.04666 | $0.04668 | $0.04630 | $0.04638 | $0 | $521,171 |
| 2018-10-26 | $0.04638 | $0.04638 | $0.04638 | $0.04638 | $0 | $521,377 |
| 2018-10-27 | $0.04638 | $0.04638 | $0.04638 | $0.04638 | $0 | $521,542 |
| 2018-10-28 | $0.04638 | $0.04638 | $0.04638 | $0.04638 | $0 | $521,752 |
| 2018-10-29 | $0.04638 | $0.05065 | $0.04638 | $0.05046 | $75.54 | $567,889 |
| 2018-10-30 | $0.05047 | $0.05067 | $0.05024 | $0.05054 | $0 | $568,955 |
| 2018-10-31 | $0.05054 | $0.05054 | $0.05054 | $0.05054 | $0 | $569,139 |