EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03343 | $0.03343 | $0.03343 | $0.03343 | $0 | $420,345 |
| 2019-09-02 | $0.03343 | $0.03343 | $0.02968 | $0.03033 | $66.83 | $381,362 |
| 2019-09-03 | $0.03034 | $0.03146 | $0.03023 | $0.03116 | $15.59 | $391,882 |
| 2019-09-04 | $0.03115 | $0.03120 | $0.03057 | $0.03115 | $0 | $391,775 |
| 2019-09-05 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $391,833 |
| 2019-09-06 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $391,889 |
| 2019-09-07 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $391,941 |
| 2019-09-08 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $392,010 |
| 2019-09-09 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $392,086 |
| 2019-09-10 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $392,155 |
| 2019-09-11 | $0.03115 | $0.03115 | $0.03115 | $0.03115 | $0 | $392,218 |
| 2019-09-12 | $0.03115 | $0.03115 | $0.01815 | $0.01874 | $0.1870 | $235,983 |
| 2019-09-13 | $0.01873 | $0.01879 | $0.01864 | $0.01869 | $0 | $235,378 |
| 2019-09-14 | $0.01869 | $0.01869 | $0.01869 | $0.01869 | $0 | $235,411 |
| 2019-09-15 | $0.01869 | $0.01869 | $0.01869 | $0.01869 | $0 | $235,444 |
| 2019-09-16 | $0.01869 | $0.03021 | $0.01869 | $0.03009 | $43.33 | $379,194 |
| 2019-09-17 | $0.03009 | $0.03012 | $0.02942 | $0.02944 | $130.80 | $371,052 |
| 2019-09-18 | $0.02945 | $0.02959 | $0.02802 | $0.02804 | $140.36 | $353,458 |
| 2019-09-19 | $0.02806 | $0.02811 | $0.02710 | $0.02765 | $0 | $348,558 |
| 2019-09-20 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,602 |
| 2019-09-21 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,641 |
| 2019-09-22 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,682 |
| 2019-09-23 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,723 |
| 2019-09-24 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,762 |
| 2019-09-25 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,804 |
| 2019-09-26 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,846 |
| 2019-09-27 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,906 |
| 2019-09-28 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $348,961 |
| 2019-09-29 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $349,020 |
| 2019-09-30 | $0.02765 | $0.02765 | $0.02765 | $0.02765 | $0 | $349,078 |