PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $3.04 | $4.13 | $2.18 | $2.66 | $20,047.30 | $0 |
| 2018-11-02 | $3.06 | $3.53 | $1.92 | $2.88 | $50,385.00 | $0 |
| 2018-11-03 | $3.19 | $3.19 | $2.30 | $2.65 | $30,967.40 | $0 |
| 2018-11-04 | $2.65 | $2.65 | $2.23 | $2.48 | $9,798.26 | $0 |
| 2018-11-05 | $2.48 | $2.49 | $1.57 | $1.73 | $20,534.00 | $0 |
| 2018-11-06 | $1.74 | $1.74 | $1.43 | $1.68 | $3,195.89 | $0 |
| 2018-11-07 | $1.68 | $1.70 | $0.7851 | $1.56 | $1,951.11 | $0 |
| 2018-11-08 | $1.56 | $1.56 | $0.9763 | $1.54 | $14,308.30 | $0 |
| 2018-11-09 | $1.54 | $1.66 | $1.15 | $1.15 | $9,490.41 | $0 |
| 2018-11-10 | $1.15 | $1.66 | $1.15 | $1.49 | $1,753.34 | $0 |
| 2018-11-11 | $1.49 | $1.51 | $1.17 | $1.50 | $8,807.76 | $0 |
| 2018-11-12 | $1.52 | $1.59 | $1.02 | $1.35 | $1,474.99 | $0 |
| 2018-11-13 | $1.34 | $1.35 | $0.9503 | $1.24 | $4,594.48 | $0 |
| 2018-11-14 | $1.24 | $1.31 | $0.9035 | $1.11 | $1,282.36 | $0 |
| 2018-11-15 | $1.12 | $2.13 | $0.8638 | $1.40 | $14,607.40 | $0 |
| 2018-11-16 | $1.40 | $2.12 | $1.03 | $1.74 | $1,808.28 | $0 |
| 2018-11-17 | $1.75 | $1.84 | $1.08 | $1.72 | $3,173.20 | $0 |
| 2018-11-18 | $1.72 | $2.34 | $1.72 | $2.06 | $7,604.32 | $0 |
| 2018-11-19 | $2.07 | $2.07 | $1.15 | $1.20 | $1,656.66 | $0 |
| 2018-11-20 | $1.19 | $1.25 | $0.7668 | $0.8789 | $716.37 | $0 |
| 2018-11-21 | $0.8795 | $1.13 | $0.8142 | $0.8801 | $6,350.47 | $0 |
| 2018-11-22 | $0.8769 | $0.9591 | $0.7081 | $0.7100 | $852.03 | $0 |
| 2018-11-23 | $0.7064 | $1.01 | $0.7064 | $0.8454 | $14,904.90 | $0 |
| 2018-11-24 | $0.8448 | $0.8609 | $0.6857 | $0.7063 | $1,784.46 | $0 |
| 2018-11-25 | $0.7066 | $0.7923 | $0.6211 | $0.7491 | $5,280.64 | $0 |
| 2018-11-26 | $0.7489 | $0.7606 | $0.5323 | $0.6154 | $5,713.00 | $0 |
| 2018-11-27 | $0.6150 | $0.6538 | $0.5178 | $0.5300 | $684.04 | $0 |
| 2018-11-28 | $0.5305 | $0.6511 | $0.4671 | $0.4724 | $4,515.34 | $0 |
| 2018-11-29 | $0.4743 | $0.6735 | $0.4719 | $0.4867 | $708.59 | $0 |
| 2018-11-30 | $0.4879 | $0.6463 | $0.4792 | $0.6165 | $618.30 | $0 |