PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.4155 | $0.4384 | $0.2261 | $0.4322 | $2,158.27 | $80,940.63 |
| 2019-01-02 | $0.4333 | $0.4366 | $0.3162 | $0.3758 | $1,628.71 | $70,374.97 |
| 2019-01-03 | $0.3759 | $0.4868 | $0.2983 | $0.3029 | $2,877.67 | $56,727.36 |
| 2019-01-04 | $0.2963 | $0.3529 | $0.2790 | $0.3101 | $2,509.26 | $58,076.96 |
| 2019-01-05 | $0.3092 | $0.3257 | $0.2909 | $0.2917 | $404.30 | $54,623.79 |
| 2019-01-06 | $0.2917 | $0.3224 | $0.2862 | $0.3131 | $1,803.35 | $58,632.87 |
| 2019-01-07 | $0.3131 | $0.3296 | $0.2941 | $0.3047 | $1,279.82 | $57,072.65 |
| 2019-01-08 | $0.3052 | $0.4665 | $0.2494 | $0.4262 | $2,371.16 | $79,827.09 |
| 2019-01-09 | $0.4475 | $0.4480 | $0.2699 | $0.3902 | $1,339.78 | $73,084.89 |
| 2019-01-10 | $0.3903 | $0.4518 | $0.2758 | $0.4077 | $1,736.20 | $76,347.11 |
| 2019-01-11 | $0.4076 | $0.5425 | $0.2854 | $0.4966 | $7,238.56 | $92,996.96 |
| 2019-01-12 | $0.4961 | $0.5389 | $0.3384 | $0.3388 | $5,725.15 | $63,454.94 |
| 2019-01-13 | $0.3385 | $0.3944 | $0.3049 | $0.3519 | $2,196.47 | $65,899.09 |
| 2019-01-14 | $0.3520 | $0.4136 | $0.3161 | $0.3756 | $4,715.52 | $70,349.80 |
| 2019-01-15 | $0.3755 | $0.3775 | $0.2789 | $0.2957 | $4,020.08 | $55,385.35 |
| 2019-01-16 | $0.2952 | $0.3341 | $0.2780 | $0.3076 | $2,819.87 | $57,605.19 |
| 2019-01-17 | $0.3076 | $0.3159 | $0.2770 | $0.3067 | $2,744.43 | $57,439.99 |
| 2019-01-18 | $0.3066 | $0.3860 | $0.2989 | $0.3670 | $3,389.51 | $68,725.72 |
| 2019-01-19 | $0.3670 | $0.4037 | $0.3104 | $0.3791 | $2,331.62 | $70,997.50 |
| 2019-01-20 | $0.3787 | $0.7863 | $0.3336 | $0.4207 | $4,240.51 | $78,794.79 |
| 2019-01-21 | $0.4212 | $0.7076 | $0.3494 | $0.4568 | $3,073.75 | $85,540.40 |
| 2019-01-22 | $0.4570 | $0.5523 | $0.3812 | $0.3816 | $2,848.04 | $71,463.65 |
| 2019-01-23 | $0.3908 | $0.4128 | $0.3573 | $0.3821 | $1,445.67 | $71,563.49 |
| 2019-01-24 | $0.3818 | $0.3821 | $0.3054 | $0.3581 | $658.65 | $67,057.75 |
| 2019-01-25 | $0.3590 | $0.3673 | $0.3246 | $0.3591 | $321.60 | $67,259.06 |
| 2019-01-26 | $0.3591 | $0.3789 | $0.3161 | $0.3338 | $732.11 | $62,507.92 |
| 2019-01-27 | $0.3340 | $0.3686 | $0.2591 | $0.3250 | $2,390.92 | $60,869.83 |
| 2019-01-28 | $0.3253 | $0.4496 | $0.3176 | $0.4209 | $4,017.31 | $78,822.43 |
| 2019-01-29 | $0.4212 | $0.4217 | $0.3381 | $0.3633 | $2,435.07 | $68,041.04 |
| 2019-01-30 | $0.3636 | $0.6622 | $0.3587 | $0.4728 | $2,249.89 | $88,547.09 |
| 2019-01-31 | $0.4727 | $0.6461 | $0.4093 | $0.4285 | $3,545.72 | $80,242.70 |