EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06014 | $0.06387 | $0.05605 | $0.05645 | $430.65 | $690,654 |
| 2019-06-02 | $0.05645 | $0.08686 | $0.05111 | $0.08681 | $4,374.20 | $1,062,454 |
| 2019-06-03 | $0.08683 | $0.08683 | $0.05705 | $0.05720 | $69.83 | $700,235 |
| 2019-06-04 | $0.05713 | $0.06028 | $0.05197 | $0.05754 | $15.18 | $704,611 |
| 2019-06-05 | $0.05762 | $0.05917 | $0.05718 | $0.05753 | $0 | $704,633 |
| 2019-06-06 | $0.05753 | $0.07914 | $0.05753 | $0.07793 | $105.67 | $954,712 |
| 2019-06-07 | $0.07787 | $0.07808 | $0.07772 | $0.07773 | $0 | $952,478 |
| 2019-06-08 | $0.07773 | $0.07773 | $0.07773 | $0.07773 | $0 | $952,721 |
| 2019-06-09 | $0.07773 | $0.09173 | $0.06820 | $0.07818 | $2,737.62 | $958,506 |
| 2019-06-10 | $0.07798 | $0.08194 | $0.07690 | $0.07992 | $1.02 | $980,025 |
| 2019-06-11 | $0.08000 | $0.08027 | $0.07747 | $0.07914 | $0.01203 | $970,728 |
| 2019-06-12 | $0.07914 | $0.08197 | $0.07835 | $0.08124 | $19.92 | $996,660 |
| 2019-06-13 | $0.08130 | $0.08175 | $0.07670 | $0.07809 | $301.57 | $958,329 |
| 2019-06-14 | $0.07814 | $0.08709 | $0.07760 | $0.08674 | $21.25 | $1,064,927 |
| 2019-06-15 | $0.08678 | $0.08850 | $0.08608 | $0.08806 | $0 | $1,081,284 |
| 2019-06-16 | $0.08806 | $0.09095 | $0.07967 | $0.08081 | $662.22 | $992,533 |
| 2019-06-17 | $0.08088 | $0.09378 | $0.07989 | $0.08138 | $0 | $1,000,009 |
| 2019-06-18 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,000,293 |
| 2019-06-19 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,000,869 |
| 2019-06-20 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,001,133 |
| 2019-06-21 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,001,378 |
| 2019-06-22 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,001,630 |
| 2019-06-23 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,001,961 |
| 2019-06-24 | $0.08138 | $0.08138 | $0.08138 | $0.08138 | $0 | $1,002,166 |
| 2019-06-25 | $0.08138 | $0.09353 | $0.08138 | $0.09196 | $0 | $1,132,831 |
| 2019-06-26 | $0.09196 | $0.1238 | $0.09160 | $0.1169 | $0.1508 | $1,440,522 |
| 2019-06-27 | $0.1169 | $0.1197 | $0.08835 | $0.09485 | $21.63 | $1,169,566 |
| 2019-06-28 | $0.09485 | $0.1056 | $0.09222 | $0.1053 | $0.04558 | $1,298,765 |
| 2019-06-29 | $0.1054 | $0.1054 | $0.09744 | $0.09984 | $0 | $1,232,489 |
| 2019-06-30 | $0.09984 | $0.09984 | $0.09984 | $0.09984 | $0 | $1,232,839 |