EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04904 | $0.05398 | $0.04904 | $0.05378 | $191.21 | $648,337 |
| 2019-05-02 | $0.05380 | $0.05389 | $0.05366 | $0.05376 | $0 | $648,294 |
| 2019-05-03 | $0.05376 | $0.07056 | $0.05376 | $0.06919 | $2,111.35 | $834,765 |
| 2019-05-04 | $0.06919 | $0.07072 | $0.06919 | $0.06951 | $0 | $838,848 |
| 2019-05-05 | $0.06951 | $0.06951 | $0.05104 | $0.05113 | $156.22 | $617,247 |
| 2019-05-06 | $0.05110 | $0.05125 | $0.04984 | $0.05070 | $3.26 | $612,303 |
| 2019-05-07 | $0.05069 | $0.05301 | $0.05069 | $0.05156 | $28.98 | $622,900 |
| 2019-05-08 | $0.05149 | $0.05216 | $0.05107 | $0.05216 | $0 | $630,319 |
| 2019-05-09 | $0.05216 | $0.05435 | $0.05216 | $0.05423 | $54.39 | $655,640 |
| 2019-05-10 | $0.05421 | $0.05639 | $0.05404 | $0.05536 | $201.04 | $669,502 |
| 2019-05-11 | $0.05536 | $0.06379 | $0.05533 | $0.06253 | $62.61 | $756,482 |
| 2019-05-12 | $0.06257 | $0.08474 | $0.06063 | $0.08288 | $290.70 | $1,003,067 |
| 2019-05-13 | $0.08288 | $0.09616 | $0.08181 | $0.09286 | $3.52 | $1,124,274 |
| 2019-05-14 | $0.09286 | $0.09286 | $0.07287 | $0.07591 | $7.37 | $919,313 |
| 2019-05-15 | $0.07586 | $0.09871 | $0.07582 | $0.09817 | $2,215.51 | $1,189,361 |
| 2019-05-16 | $0.09803 | $0.1192 | $0.07310 | $0.07357 | $6,751.22 | $891,729 |
| 2019-05-17 | $0.07355 | $0.09617 | $0.06591 | $0.09508 | $1.60 | $1,152,608 |
| 2019-05-18 | $0.09508 | $0.09582 | $0.05966 | $0.05976 | $1,318.07 | $724,831 |
| 2019-05-19 | $0.05979 | $0.07577 | $0.05968 | $0.07171 | $201.76 | $870,002 |
| 2019-05-20 | $0.07172 | $0.07172 | $0.06449 | $0.06732 | $34.31 | $817,002 |
| 2019-05-21 | $0.06728 | $0.07665 | $0.06621 | $0.07553 | $50.01 | $916,834 |
| 2019-05-22 | $0.07551 | $0.08743 | $0.06511 | $0.06514 | $266.26 | $791,108 |
| 2019-05-23 | $0.06506 | $0.06754 | $0.06388 | $0.06701 | $87.18 | $814,069 |
| 2019-05-24 | $0.06703 | $0.06825 | $0.06552 | $0.06574 | $511.49 | $798,909 |
| 2019-05-25 | $0.06574 | $0.06679 | $0.06168 | $0.06196 | $448.31 | $753,375 |
| 2019-05-26 | $0.06196 | $0.06540 | $0.05981 | $0.06501 | $342.80 | $790,823 |
| 2019-05-27 | $0.06504 | $0.06639 | $0.06277 | $0.06470 | $564.99 | $787,332 |
| 2019-05-28 | $0.06466 | $0.06466 | $0.06310 | $0.06370 | $86.67 | $775,500 |
| 2019-05-29 | $0.06368 | $0.06387 | $0.06182 | $0.06279 | $94.35 | $764,741 |
| 2019-05-30 | $0.06279 | $0.06323 | $0.05672 | $0.05774 | $587.31 | $703,401 |
| 2019-05-31 | $0.05774 | $0.06179 | $0.05494 | $0.06015 | $219.06 | $733,039 |