EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01975 | $0.02026 | $0.01949 | $0.02023 | $8.62 | $232,905 |
| 2019-01-02 | $0.02028 | $0.02028 | $0.01382 | $0.01823 | $3.46 | $209,969 |
| 2019-01-03 | $0.01825 | $0.02077 | $0.01814 | $0.02037 | $12.36 | $234,635 |
| 2019-01-04 | $0.02038 | $0.02089 | $0.01953 | $0.02079 | $153.99 | $239,658 |
| 2019-01-05 | $0.02074 | $0.02097 | $0.02011 | $0.02015 | $76.19 | $232,384 |
| 2019-01-06 | $0.02015 | $0.02043 | $0.01779 | $0.01880 | $481.90 | $216,868 |
| 2019-01-07 | $0.01880 | $0.02394 | $0.01880 | $0.02183 | $5.47 | $251,994 |
| 2019-01-08 | $0.02086 | $0.02287 | $0.01972 | $0.01981 | $95.98 | $228,800 |
| 2019-01-09 | $0.01985 | $0.02002 | $0.01974 | $0.01976 | $12.21 | $228,260 |
| 2019-01-10 | $0.01977 | $0.02294 | $0.01897 | $0.02158 | $158.93 | $249,456 |
| 2019-01-11 | $0.02158 | $0.02205 | $0.01840 | $0.01858 | $62.87 | $214,862 |
| 2019-01-12 | $0.01857 | $0.01863 | $0.01839 | $0.01846 | $0 | $213,494 |
| 2019-01-13 | $0.01846 | $0.01846 | $0.01846 | $0.01846 | $0 | $213,581 |
| 2019-01-14 | $0.01846 | $0.02295 | $0.01846 | $0.02290 | $25.56 | $265,094 |
| 2019-01-15 | $0.02288 | $0.02299 | $0.01848 | $0.01855 | $0.4435 | $214,838 |
| 2019-01-16 | $0.01852 | $0.01884 | $0.01850 | $0.01870 | $0 | $216,678 |
| 2019-01-17 | $0.01870 | $0.01870 | $0.01870 | $0.01870 | $0 | $216,752 |
| 2019-01-18 | $0.01870 | $0.01870 | $0.01569 | $0.01579 | $1.58 | $183,043 |
| 2019-01-19 | $0.01579 | $0.02181 | $0.01576 | $0.02162 | $8.36 | $250,710 |
| 2019-01-20 | $0.02160 | $0.02173 | $0.01832 | $0.01841 | $4.07 | $213,641 |
| 2019-01-21 | $0.01843 | $0.01847 | $0.01821 | $0.01831 | $0 | $212,564 |
| 2019-01-22 | $0.01831 | $0.01831 | $0.01831 | $0.01831 | $0 | $212,647 |
| 2019-01-23 | $0.01831 | $0.01831 | $0.01831 | $0.01831 | $0 | $212,735 |
| 2019-01-24 | $0.01831 | $0.01831 | $0.01548 | $0.01555 | $0.002880 | $180,725 |
| 2019-01-25 | $0.01560 | $0.01561 | $0.01543 | $0.01550 | $0 | $180,208 |
| 2019-01-26 | $0.01550 | $0.01550 | $0.01550 | $0.01550 | $0 | $180,269 |
| 2019-01-27 | $0.01550 | $0.02236 | $0.01550 | $0.02220 | $10.48 | $258,276 |
| 2019-01-28 | $0.02219 | $0.03362 | $0.02140 | $0.03351 | $82.31 | $389,983 |
| 2019-01-29 | $0.03353 | $0.03359 | $0.03285 | $0.03341 | $0 | $388,979 |
| 2019-01-30 | $0.03341 | $0.03341 | $0.03341 | $0.03341 | $0 | $389,126 |
| 2019-01-31 | $0.03341 | $0.03341 | $0.02479 | $0.02487 | $0.4360 | $289,798 |