EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02490 | $0.02610 | $0.02465 | $0.02596 | $1.47 | $302,542 |
| 2019-02-02 | $0.02593 | $0.02607 | $0.02578 | $0.02594 | $0 | $302,433 |
| 2019-02-03 | $0.02594 | $0.04528 | $0.01674 | $0.01681 | $892.34 | $196,075 |
| 2019-02-04 | $0.01689 | $0.02085 | $0.01674 | $0.02078 | $1.52 | $242,415 |
| 2019-02-05 | $0.02071 | $0.02782 | $0.01492 | $0.01597 | $328.88 | $186,432 |
| 2019-02-06 | $0.01603 | $0.01603 | $0.002858 | $0.002871 | $205.69 | $33,516.92 |
| 2019-02-07 | $0.002871 | $0.01467 | $0.002747 | $0.002753 | $0.1390 | $32,151.10 |
| 2019-02-08 | $0.002753 | $0.01113 | $0.002741 | $0.01104 | $0.003742 | $129,014 |
| 2019-02-09 | $0.01104 | $0.01107 | $0.01096 | $0.01103 | $0 | $128,915 |
| 2019-02-10 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $128,964 |
| 2019-02-11 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,041 |
| 2019-02-12 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,080 |
| 2019-02-13 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,130 |
| 2019-02-14 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,178 |
| 2019-02-15 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,222 |
| 2019-02-16 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,268 |
| 2019-02-17 | $0.01103 | $0.01103 | $0.01103 | $0.01103 | $0 | $129,314 |
| 2019-02-18 | $0.01103 | $0.02612 | $0.01103 | $0.02594 | $0.8738 | $304,239 |
| 2019-02-19 | $0.02598 | $0.02636 | $0.01382 | $0.01383 | $1.27 | $162,204 |
| 2019-02-20 | $0.01382 | $0.02644 | $0.01375 | $0.02644 | $2.52 | $310,271 |
| 2019-02-21 | $0.02643 | $0.02657 | $0.02601 | $0.02607 | $0 | $305,920 |
| 2019-02-22 | $0.02607 | $0.02607 | $0.01762 | $0.01777 | $434.38 | $208,685 |
| 2019-02-23 | $0.01774 | $0.01776 | $0.01760 | $0.01763 | $0 | $207,070 |
| 2019-02-24 | $0.01763 | $0.01763 | $0.01763 | $0.01763 | $0 | $207,149 |
| 2019-02-25 | $0.01763 | $0.01763 | $0.01763 | $0.01763 | $0 | $207,227 |
| 2019-02-26 | $0.01763 | $0.01763 | $0.01763 | $0.01763 | $0 | $207,320 |
| 2019-02-27 | $0.01763 | $0.01763 | $0.01322 | $0.01345 | $0.02675 | $158,224 |
| 2019-02-28 | $0.01347 | $0.02427 | $0.01345 | $0.02395 | $8.70 | $281,906 |