EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09984 | $0.09984 | $0.08547 | $0.08975 | $0.08711 | $1,108,610 |
| 2019-07-02 | $0.08977 | $0.09268 | $0.08245 | $0.09192 | $15.61 | $1,136,115 |
| 2019-07-03 | $0.09192 | $0.1017 | $0.09192 | $0.1016 | $0.03443 | $1,256,499 |
| 2019-07-04 | $0.1016 | $0.1022 | $0.05166 | $0.08233 | $38.44 | $1,018,290 |
| 2019-07-05 | $0.08231 | $0.08280 | $0.07235 | $0.07303 | $70.45 | $903,805 |
| 2019-07-06 | $0.07302 | $0.07683 | $0.07301 | $0.07567 | $0 | $936,730 |
| 2019-07-07 | $0.07567 | $0.07567 | $0.06129 | $0.06295 | $0 | $779,454 |
| 2019-07-08 | $0.06295 | $0.1065 | $0.02053 | $0.02210 | $793.26 | $273,791 |
| 2019-07-09 | $0.02211 | $0.02419 | $0.02201 | $0.02261 | $1.54 | $280,178 |
| 2019-07-10 | $0.02261 | $0.05476 | $0.02124 | $0.05451 | $0 | $675,634 |
| 2019-07-11 | $0.05452 | $0.05452 | $0.03734 | $0.03812 | $0 | $472,577 |
| 2019-07-12 | $0.03815 | $0.03949 | $0.03748 | $0.03902 | $0 | $483,885 |
| 2019-07-13 | $0.03902 | $0.03902 | $0.03902 | $0.03902 | $0 | $483,983 |
| 2019-07-14 | $0.03902 | $0.03924 | $0.03569 | $0.03582 | $2.95 | $444,443 |
| 2019-07-15 | $0.03584 | $0.03662 | $0.03298 | $0.03608 | $177.29 | $447,870 |
| 2019-07-16 | $0.03604 | $0.03626 | $0.03599 | $0.03617 | $0 | $449,208 |
| 2019-07-17 | $0.03617 | $0.03617 | $0.03617 | $0.03617 | $0 | $449,399 |
| 2019-07-18 | $0.03617 | $0.03617 | $0.03617 | $0.03617 | $0 | $449,528 |
| 2019-07-19 | $0.03617 | $0.03617 | $0.03197 | $0.03242 | $346.05 | $403,114 |
| 2019-07-20 | $0.03242 | $0.03372 | $0.03213 | $0.03366 | $0 | $418,650 |
| 2019-07-21 | $0.03366 | $0.03366 | $0.03366 | $0.03366 | $0 | $418,775 |
| 2019-07-22 | $0.03366 | $0.03366 | $0.03366 | $0.03366 | $0 | $418,949 |
| 2019-07-23 | $0.03366 | $0.03366 | $0.03366 | $0.03366 | $0 | $419,078 |
| 2019-07-24 | $0.03366 | $0.03366 | $0.03366 | $0.03366 | $0 | $419,263 |
| 2019-07-25 | $0.03366 | $0.03398 | $0.03051 | $0.03069 | $4.69 | $382,520 |
| 2019-07-26 | $0.03068 | $0.03071 | $0.02896 | $0.02910 | $406.41 | $362,818 |
| 2019-07-27 | $0.02910 | $0.02999 | $0.02769 | $0.02798 | $1.96 | $348,904 |
| 2019-07-28 | $0.02795 | $0.02821 | $0.02777 | $0.02812 | $0 | $350,748 |
| 2019-07-29 | $0.02812 | $0.02812 | $0.02812 | $0.02812 | $0 | $350,885 |
| 2019-07-30 | $0.02812 | $0.02812 | $0.02812 | $0.02812 | $0 | $351,015 |
| 2019-07-31 | $0.02812 | $0.02812 | $0.02812 | $0.02812 | $0 | $351,201 |