PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.6183 | $0.9303 | $0.4704 | $0.7607 | $4,058.15 | $0 |
| 2018-12-02 | $0.7148 | $0.7619 | $0.5424 | $0.5856 | $2,953.78 | $0 |
| 2018-12-03 | $0.6006 | $0.6314 | $0.4150 | $0.4537 | $551.06 | $0 |
| 2018-12-04 | $0.4533 | $0.5576 | $0.4525 | $0.5423 | $10,746.23 | $0 |
| 2018-12-05 | $0.5422 | $0.5441 | $0.4386 | $0.4824 | $1,471.89 | $0 |
| 2018-12-06 | $0.4822 | $0.5191 | $0.4348 | $0.4937 | $5,005.32 | $0 |
| 2018-12-07 | $0.4929 | $0.6103 | $0.4274 | $0.5767 | $4,406.81 | $0 |
| 2018-12-08 | $0.5759 | $0.9529 | $0.5111 | $0.9404 | $15,897.69 | $0 |
| 2018-12-09 | $0.9372 | $0.9474 | $0.7087 | $0.8764 | $2,107.24 | $0 |
| 2018-12-10 | $0.8753 | $0.8855 | $0.6983 | $0.8485 | $2,950.96 | $0 |
| 2018-12-11 | $0.8468 | $0.8495 | $0.5673 | $0.7003 | $6,248.24 | $131,149 |
| 2018-12-12 | $0.6992 | $0.6992 | $0.6088 | $0.6394 | $1,051.03 | $119,742 |
| 2018-12-13 | $0.6397 | $1.34 | $0.6139 | $1.26 | $12,670.45 | $235,279 |
| 2018-12-14 | $1.26 | $1.26 | $0.7470 | $0.8653 | $3,575.80 | $162,062 |
| 2018-12-15 | $0.8660 | $0.9475 | $0.5384 | $0.7986 | $914.57 | $149,565 |
| 2018-12-16 | $0.7985 | $0.8019 | $0.5827 | $0.6973 | $9,584.35 | $130,599 |
| 2018-12-17 | $0.6978 | $0.7336 | $0.5994 | $0.6818 | $2,390.68 | $127,686 |
| 2018-12-18 | $0.6819 | $0.7221 | $0.5711 | $0.6553 | $7,476.62 | $122,720 |
| 2018-12-19 | $0.6573 | $0.7300 | $0.6037 | $0.6469 | $4,761.03 | $121,152 |
| 2018-12-20 | $0.6455 | $0.8388 | $0.5741 | $0.8258 | $4,209.48 | $154,656 |
| 2018-12-21 | $0.8233 | $0.8350 | $0.5292 | $0.7337 | $4,025.48 | $137,405 |
| 2018-12-22 | $0.7345 | $0.7440 | $0.5920 | $0.7439 | $2,566.54 | $139,316 |
| 2018-12-23 | $0.7454 | $0.7497 | $0.4390 | $0.4402 | $3,078.79 | $82,440.96 |
| 2018-12-24 | $0.5364 | $0.7559 | $0.4380 | $0.7040 | $2,061.85 | $131,847 |
| 2018-12-25 | $0.7055 | $0.7055 | $0.4040 | $0.6066 | $4,763.12 | $113,604 |
| 2018-12-26 | $0.6065 | $0.6162 | $0.3902 | $0.5680 | $971.59 | $106,371 |
| 2018-12-27 | $0.5676 | $0.6168 | $0.4315 | $0.5105 | $5,594.30 | $95,602.62 |
| 2018-12-28 | $0.5110 | $0.6672 | $0.4885 | $0.6493 | $3,612.49 | $121,593 |
| 2018-12-29 | $0.6503 | $0.6632 | $0.3887 | $0.5191 | $4,163.29 | $97,218.63 |
| 2018-12-30 | $0.5196 | $0.5864 | $0.3984 | $0.4295 | $1,522.97 | $80,437.12 |
| 2018-12-31 | $0.4364 | $0.4970 | $0.3584 | $0.4037 | $3,200.83 | $75,607.67 |