PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.4290 | $0.7040 | $0.3974 | $0.4618 | $5,122.96 | $86,486.81 |
| 2019-02-02 | $0.4612 | $0.6699 | $0.2918 | $0.4503 | $9,322.52 | $84,324.68 |
| 2019-02-03 | $0.4503 | $0.6253 | $0.3525 | $0.4770 | $4,148.55 | $89,338.63 |
| 2019-02-04 | $0.4787 | $0.6224 | $0.4780 | $0.5811 | $7,780.75 | $108,830 |
| 2019-02-05 | $0.5792 | $0.6454 | $0.5173 | $0.5933 | $8,904.93 | $111,114 |
| 2019-02-06 | $0.5951 | $0.6258 | $0.5208 | $0.5377 | $5,388.43 | $100,696 |
| 2019-02-07 | $0.5378 | $0.6139 | $0.5165 | $0.5940 | $3,811.78 | $111,236 |
| 2019-02-08 | $0.5943 | $0.6669 | $0.5580 | $0.5801 | $4,011.24 | $108,639 |
| 2019-02-09 | $0.5800 | $0.7115 | $0.5492 | $0.7074 | $3,514.96 | $132,482 |
| 2019-02-10 | $0.7081 | $0.7081 | $0.6302 | $0.6662 | $4,016.11 | $124,771 |
| 2019-02-11 | $0.6658 | $0.7127 | $0.6547 | $0.7071 | $7,034.24 | $132,423 |
| 2019-02-12 | $0.7085 | $0.8002 | $0.6767 | $0.7363 | $7,641.04 | $137,901 |
| 2019-02-13 | $0.7361 | $0.8415 | $0.7094 | $0.7672 | $8,604.76 | $143,682 |
| 2019-02-14 | $0.7659 | $0.9168 | $0.7659 | $0.8671 | $4,760.43 | $162,385 |
| 2019-02-15 | $0.8682 | $1.09 | $0.8537 | $0.8917 | $8,523.93 | $167,000 |
| 2019-02-16 | $0.8861 | $1.09 | $0.8565 | $0.9920 | $9,052.28 | $185,779 |
| 2019-02-17 | $0.9918 | $1.53 | $0.9257 | $1.21 | $11,391.43 | $225,959 |
| 2019-02-18 | $1.22 | $1.62 | $1.13 | $1.19 | $23,446.04 | $223,188 |
| 2019-02-19 | $1.22 | $1.49 | $1.19 | $1.45 | $12,937.05 | $271,904 |
| 2019-02-20 | $1.45 | $1.49 | $1.31 | $1.42 | $11,643.69 | $265,205 |
| 2019-02-21 | $1.42 | $1.49 | $1.11 | $1.34 | $14,084.44 | $251,867 |
| 2019-02-22 | $1.38 | $1.42 | $1.24 | $1.33 | $5,761.93 | $249,142 |
| 2019-02-23 | $1.33 | $1.42 | $1.19 | $1.37 | $6,780.93 | $256,547 |
| 2019-02-24 | $1.37 | $1.38 | $0.9895 | $0.9895 | $9,913.29 | $185,313 |
| 2019-02-25 | $0.9913 | $1.21 | $0.9060 | $0.9906 | $6,859.25 | $185,511 |
| 2019-02-26 | $0.9876 | $1.26 | $0.7693 | $0.9112 | $8,487.89 | $170,642 |
| 2019-02-27 | $0.9180 | $0.9203 | $0.6175 | $0.7242 | $7,781.98 | $135,630 |
| 2019-02-28 | $0.7246 | $0.8608 | $0.6328 | $0.6872 | $3,875.50 | $128,705 |