EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02458 | $0.02594 | $0.01359 | $0.02521 | $504.89 | $286,815 |
| 2018-12-02 | $0.02519 | $0.02592 | $0.02466 | $0.02503 | $0 | $284,807 |
| 2018-12-03 | $0.02503 | $0.02503 | $0.02056 | $0.02056 | $2,073.02 | $234,079 |
| 2018-12-04 | $0.02055 | $0.02219 | $0.01778 | $0.02052 | $2,141.87 | $233,639 |
| 2018-12-05 | $0.02051 | $0.02068 | $0.01777 | $0.01779 | $79.66 | $202,645 |
| 2018-12-06 | $0.01778 | $0.01877 | $0.01665 | $0.01665 | $170.71 | $189,734 |
| 2018-12-07 | $0.01662 | $0.01988 | $0.01583 | $0.01975 | $486.20 | $225,109 |
| 2018-12-08 | $0.01974 | $0.01999 | $0.01751 | $0.01820 | $64.35 | $207,553 |
| 2018-12-09 | $0.01815 | $0.02706 | $0.01814 | $0.02324 | $910.33 | $265,119 |
| 2018-12-10 | $0.02322 | $0.02350 | $0.01975 | $0.01996 | $48.95 | $227,795 |
| 2018-12-11 | $0.01995 | $0.02004 | $0.01906 | $0.01907 | $10.49 | $217,730 |
| 2018-12-12 | $0.01905 | $0.02373 | $0.01897 | $0.01906 | $54.06 | $217,645 |
| 2018-12-13 | $0.01907 | $0.01908 | $0.01455 | $0.01638 | $350.28 | $187,042 |
| 2018-12-14 | $0.01637 | $0.01684 | $0.01617 | $0.01664 | $2.21 | $190,163 |
| 2018-12-15 | $0.01666 | $0.01784 | $0.01664 | $0.01763 | $28.55 | $201,502 |
| 2018-12-16 | $0.01763 | $0.01840 | $0.01471 | $0.01472 | $77.12 | $168,239 |
| 2018-12-17 | $0.01474 | $0.02098 | $0.01471 | $0.01566 | $498.73 | $179,040 |
| 2018-12-18 | $0.01566 | $0.01819 | $0.01539 | $0.01817 | $277.63 | $207,848 |
| 2018-12-19 | $0.01822 | $0.01891 | $0.01658 | $0.01711 | $83.74 | $195,832 |
| 2018-12-20 | $0.01707 | $0.04533 | $0.01703 | $0.03130 | $1,065.20 | $358,351 |
| 2018-12-21 | $0.03121 | $0.03171 | $0.02401 | $0.02415 | $35.46 | $276,540 |
| 2018-12-22 | $0.02418 | $0.02679 | $0.01723 | $0.02332 | $776.29 | $267,230 |
| 2018-12-23 | $0.02337 | $0.02582 | $0.02329 | $0.02567 | $72.47 | $294,242 |
| 2018-12-24 | $0.02568 | $0.02744 | $0.02454 | $0.02470 | $52.17 | $283,235 |
| 2018-12-25 | $0.02475 | $0.02514 | $0.02175 | $0.02217 | $73.83 | $254,311 |
| 2018-12-26 | $0.02217 | $0.02681 | $0.01896 | $0.01937 | $220.03 | $222,343 |
| 2018-12-27 | $0.01936 | $0.02270 | $0.01925 | $0.01943 | $90.25 | $222,996 |
| 2018-12-28 | $0.01944 | $0.02073 | $0.01943 | $0.01951 | $285.50 | $224,088 |
| 2018-12-29 | $0.01954 | $0.01995 | $0.01920 | $0.01925 | $231.59 | $221,344 |
| 2018-12-30 | $0.01927 | $0.03040 | $0.01909 | $0.02430 | $453.62 | $279,452 |
| 2018-12-31 | $0.02433 | $0.02531 | $0.01961 | $0.01971 | $258.71 | $226,788 |