EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02395 | $0.02397 | $0.01154 | $0.01154 | $2.56 | $135,929 |
| 2019-03-02 | $0.01154 | $0.01162 | $0.01148 | $0.01155 | $0 | $136,086 |
| 2019-03-03 | $0.01155 | $0.01498 | $0.005133 | $0.005151 | $27.47 | $60,698.72 |
| 2019-03-04 | $0.005142 | $0.005264 | $0.003890 | $0.003910 | $0.0004511 | $46,090.90 |
| 2019-03-05 | $0.003912 | $0.003929 | $0.003894 | $0.003929 | $0 | $46,338.72 |
| 2019-03-06 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,351.69 |
| 2019-03-07 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,368.73 |
| 2019-03-08 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,381.94 |
| 2019-03-09 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,392.14 |
| 2019-03-10 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,407.25 |
| 2019-03-11 | $0.003929 | $0.003929 | $0.003929 | $0.003929 | $0 | $46,422.10 |
| 2019-03-12 | $0.003929 | $0.01750 | $0.003929 | $0.01737 | $340.36 | $205,232 |
| 2019-03-13 | $0.01741 | $0.02159 | $0.01729 | $0.02145 | $0.001638 | $253,597 |
| 2019-03-14 | $0.02144 | $0.02169 | $0.008726 | $0.008746 | $2,554.99 | $103,429 |
| 2019-03-15 | $0.008739 | $0.01678 | $0.008722 | $0.01050 | $2,671.30 | $124,191 |
| 2019-03-16 | $0.01050 | $0.01081 | $0.01049 | $0.01072 | $0 | $126,817 |
| 2019-03-17 | $0.01072 | $0.01217 | $0.008798 | $0.01201 | $3,210.75 | $142,125 |
| 2019-03-18 | $0.01202 | $0.01789 | $0.01174 | $0.01469 | $1,730.83 | $173,957 |
| 2019-03-19 | $0.01470 | $0.01485 | $0.01466 | $0.01479 | $0 | $175,158 |
| 2019-03-20 | $0.01479 | $0.01635 | $0.01412 | $0.01630 | $1,435.79 | $193,128 |
| 2019-03-21 | $0.01633 | $0.05317 | $0.01627 | $0.02662 | $6,416.38 | $315,501 |
| 2019-03-22 | $0.02657 | $0.03236 | $0.02653 | $0.03214 | $5.78 | $381,089 |
| 2019-03-23 | $0.03212 | $0.06969 | $0.02687 | $0.06958 | $3,926.25 | $825,270 |
| 2019-03-24 | $0.06951 | $0.06964 | $0.03997 | $0.04014 | $0.4813 | $476,225 |
| 2019-03-25 | $0.04021 | $0.05980 | $0.03528 | $0.05893 | $1,778.79 | $699,250 |
| 2019-03-26 | $0.05883 | $0.05902 | $0.03972 | $0.04752 | $1.15 | $564,034 |
| 2019-03-27 | $0.04755 | $0.04840 | $0.02725 | $0.02731 | $0 | $324,207 |
| 2019-03-28 | $0.02731 | $0.03597 | $0.02731 | $0.03567 | $43.83 | $423,653 |
| 2019-03-29 | $0.03567 | $0.03980 | $0.03567 | $0.03957 | $616.45 | $470,087 |
| 2019-03-30 | $0.03949 | $0.04260 | $0.03314 | $0.03334 | $248.68 | $396,179 |
| 2019-03-31 | $0.03334 | $0.04886 | $0.03320 | $0.04878 | $100.76 | $579,812 |