EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05054 | $0.05054 | $0.05054 | $0.05054 | $0 | $569,292 |
| 2018-11-02 | $0.05054 | $0.05054 | $0.04845 | $0.04884 | $125.07 | $550,379 |
| 2018-11-03 | $0.04884 | $0.04884 | $0.04878 | $0.04878 | $0.7317 | $549,846 |
| 2018-11-04 | $0.04878 | $0.04884 | $0.04502 | $0.04550 | $668.17 | $513,019 |
| 2018-11-05 | $0.04550 | $0.04668 | $0.04548 | $0.04633 | $15.18 | $522,568 |
| 2018-11-06 | $0.04652 | $0.04655 | $0.04621 | $0.04649 | $0 | $524,422 |
| 2018-11-07 | $0.04649 | $0.04649 | $0.04649 | $0.04649 | $0 | $524,541 |
| 2018-11-08 | $0.04649 | $0.04649 | $0.04649 | $0.04649 | $0 | $524,649 |
| 2018-11-09 | $0.04649 | $0.04649 | $0.04584 | $0.04596 | $11.87 | $518,832 |
| 2018-11-10 | $0.04595 | $0.04627 | $0.04469 | $0.04503 | $0.02326 | $508,503 |
| 2018-11-11 | $0.04500 | $0.04509 | $0.04468 | $0.04506 | $0 | $508,925 |
| 2018-11-12 | $0.04506 | $0.06082 | $0.04506 | $0.05957 | $87.66 | $673,019 |
| 2018-11-13 | $0.05932 | $0.06034 | $0.05695 | $0.05724 | $624.92 | $646,776 |
| 2018-11-14 | $0.05707 | $0.05728 | $0.04944 | $0.05124 | $206.81 | $579,138 |
| 2018-11-15 | $0.05151 | $0.05172 | $0.04550 | $0.04811 | $448.04 | $543,830 |
| 2018-11-16 | $0.04810 | $0.04816 | $0.04713 | $0.04756 | $0 | $537,931 |
| 2018-11-17 | $0.04756 | $0.04756 | $0.04361 | $0.04390 | $439.05 | $496,816 |
| 2018-11-18 | $0.04405 | $0.04445 | $0.03966 | $0.04042 | $592.99 | $457,631 |
| 2018-11-19 | $0.04044 | $0.04044 | $0.03447 | $0.03474 | $28.49 | $393,521 |
| 2018-11-20 | $0.03453 | $0.03511 | $0.02822 | $0.03009 | $2,693.43 | $340,994 |
| 2018-11-21 | $0.03011 | $0.03150 | $0.02809 | $0.02963 | $347.12 | $335,910 |
| 2018-11-22 | $0.02953 | $0.02982 | $0.02749 | $0.02756 | $85.56 | $312,581 |
| 2018-11-23 | $0.02742 | $0.02850 | $0.02580 | $0.02826 | $11.32 | $320,582 |
| 2018-11-24 | $0.02824 | $0.02877 | $0.02439 | $0.02513 | $54.75 | $285,177 |
| 2018-11-25 | $0.02514 | $0.02552 | $0.02030 | $0.02155 | $563.76 | $244,648 |
| 2018-11-26 | $0.02154 | $0.02492 | $0.02056 | $0.02249 | $1,928.66 | $255,384 |
| 2018-11-27 | $0.02247 | $0.02387 | $0.02155 | $0.02364 | $42.51 | $268,598 |
| 2018-11-28 | $0.02366 | $0.02634 | $0.02366 | $0.02551 | $38.49 | $289,956 |
| 2018-11-29 | $0.02562 | $0.04276 | $0.005105 | $0.03701 | $31.05 | $420,746 |
| 2018-11-30 | $0.03710 | $0.03726 | $0.02405 | $0.02452 | $1,256.25 | $278,827 |