EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04876 | $0.04950 | $0.03729 | $0.03739 | $19.58 | $444,482 |
| 2019-04-02 | $0.03742 | $0.04401 | $0.03737 | $0.04323 | $0 | $514,054 |
| 2019-04-03 | $0.04323 | $0.04323 | $0.04323 | $0.04323 | $0 | $514,205 |
| 2019-04-04 | $0.04323 | $0.04457 | $0.04323 | $0.04427 | $1.74 | $526,763 |
| 2019-04-05 | $0.04427 | $0.04553 | $0.04426 | $0.04527 | $0 | $538,807 |
| 2019-04-06 | $0.04527 | $0.08046 | $0.04496 | $0.04549 | $3.35 | $541,478 |
| 2019-04-07 | $0.04544 | $0.05226 | $0.04540 | $0.05193 | $289.70 | $618,416 |
| 2019-04-08 | $0.05194 | $0.05314 | $0.05131 | $0.05281 | $1.06 | $629,151 |
| 2019-04-09 | $0.05281 | $0.05281 | $0.04557 | $0.04577 | $37.60 | $545,558 |
| 2019-04-10 | $0.04575 | $0.04767 | $0.04562 | $0.04676 | $16.15 | $557,582 |
| 2019-04-11 | $0.04678 | $0.04700 | $0.03626 | $0.04414 | $996.95 | $526,598 |
| 2019-04-12 | $0.04413 | $0.04539 | $0.04072 | $0.04131 | $0.02449 | $492,946 |
| 2019-04-13 | $0.04130 | $0.04159 | $0.04115 | $0.04147 | $0 | $495,021 |
| 2019-04-14 | $0.04147 | $0.05489 | $0.04147 | $0.05464 | $75.03 | $652,301 |
| 2019-04-15 | $0.05464 | $0.05496 | $0.05261 | $0.05307 | $1.07 | $635,889 |
| 2019-04-16 | $0.05307 | $0.05330 | $0.04535 | $0.04697 | $0.0001044 | $562,936 |
| 2019-04-17 | $0.04695 | $0.04733 | $0.04675 | $0.04707 | $0.06119 | $564,362 |
| 2019-04-18 | $0.04707 | $0.04778 | $0.04623 | $0.04624 | $46.90 | $554,508 |
| 2019-04-19 | $0.04623 | $0.04661 | $0.04560 | $0.04624 | $0 | $554,775 |
| 2019-04-20 | $0.04624 | $0.04815 | $0.04624 | $0.04786 | $0.1364 | $574,437 |
| 2019-04-21 | $0.04786 | $0.04804 | $0.04707 | $0.04764 | $0.0002646 | $572,017 |
| 2019-04-22 | $0.04761 | $0.04870 | $0.04728 | $0.04839 | $0.05565 | $581,271 |
| 2019-04-23 | $0.04839 | $0.05048 | $0.04424 | $0.04432 | $299.54 | $532,550 |
| 2019-04-24 | $0.04432 | $0.04492 | $0.04307 | $0.04349 | $0 | $522,799 |
| 2019-04-25 | $0.04349 | $0.08207 | $0.03118 | $0.03164 | $2,685.13 | $380,453 |
| 2019-04-26 | $0.03174 | $0.03281 | $0.02755 | $0.03146 | $28.83 | $378,484 |
| 2019-04-27 | $0.03146 | $0.03517 | $0.02628 | $0.03433 | $1.25 | $413,158 |
| 2019-04-28 | $0.03434 | $0.04961 | $0.03428 | $0.04931 | $16.90 | $593,799 |
| 2019-04-29 | $0.04934 | $0.04958 | $0.04861 | $0.04901 | $973.91 | $590,374 |
| 2019-04-30 | $0.04901 | $0.04912 | $0.04898 | $0.04904 | $0 | $591,064 |