EquiTrader EQT
Xếp hạng #?
12:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02765 | $0.02765 | $0.002000 | $0.009191 | $60.57 | $116,054 |
| 2019-10-02 | $0.009191 | $0.009210 | $0.001708 | $0.006417 | $160.11 | $81,037.89 |
| 2019-10-03 | $0.006414 | $0.009922 | $0.006387 | $0.009829 | $18.08 | $124,148 |
| 2019-10-04 | $0.009828 | $0.009832 | $0.002528 | $0.009562 | $53.21 | $120,782 |
| 2019-10-05 | $0.009562 | $0.009763 | $0.002838 | $0.002849 | $13.02 | $35,996.37 |
| 2019-10-06 | $0.002848 | $0.008906 | $0.002831 | $0.008870 | $42.36 | $112,097 |
| 2019-10-07 | $0.008858 | $0.008882 | $0.008775 | $0.008802 | $0 | $111,261 |
| 2019-10-08 | $0.008802 | $0.008802 | $0.004339 | $0.007593 | $16.87 | $95,983.01 |
| 2019-10-09 | $0.007593 | $0.009303 | $0.005411 | $0.005411 | $6.43 | $68,408.74 |
| 2019-10-10 | $0.005412 | $0.009440 | $0.005383 | $0.009440 | $5.51 | $119,360 |
| 2019-10-11 | $0.009443 | $0.009590 | $0.009258 | $0.009291 | $0 | $117,497 |
| 2019-10-12 | $0.009291 | $0.009291 | $0.009291 | $0.009291 | $0 | $117,512 |
| 2019-10-13 | $0.009291 | $0.009291 | $0.007256 | $0.007297 | $220.53 | $92,294.37 |
| 2019-10-14 | $0.007297 | $0.007335 | $0.005500 | $0.005525 | $7.22 | $69,898.79 |
| 2019-10-15 | $0.005529 | $0.005551 | $0.005412 | $0.005418 | $0 | $68,544.34 |
| 2019-10-16 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,553.43 |
| 2019-10-17 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,564.94 |
| 2019-10-18 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,577.64 |
| 2019-10-19 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,587.49 |
| 2019-10-20 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,595.36 |
| 2019-10-21 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,602.84 |
| 2019-10-22 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,610.40 |
| 2019-10-23 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,617.93 |
| 2019-10-24 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,625.26 |
| 2019-10-25 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,639.89 |
| 2019-10-26 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,649.33 |
| 2019-10-27 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,657.11 |
| 2019-10-28 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,664.99 |
| 2019-10-29 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,672.41 |
| 2019-10-30 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,685.05 |
| 2019-10-31 | $0.005418 | $0.005418 | $0.005418 | $0.005418 | $0 | $68,700.95 |