PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.6864 | $0.6946 | $0.3889 | $0.5136 | $10,353.65 | $96,189.29 |
| 2019-03-02 | $0.5127 | $1.02 | $0.5127 | $0.9254 | $6,385.94 | $173,302 |
| 2019-03-03 | $0.9244 | $1.01 | $0.7808 | $0.8004 | $2,782.88 | $149,906 |
| 2019-03-04 | $0.8059 | $0.8248 | $0.6296 | $0.6318 | $3,693.56 | $118,329 |
| 2019-03-05 | $0.6323 | $0.7730 | $0.6323 | $0.6697 | $2,222.89 | $125,416 |
| 2019-03-06 | $0.6686 | $0.7244 | $0.6342 | $0.6379 | $6,963.97 | $119,466 |
| 2019-03-07 | $0.6380 | $0.6675 | $0.4760 | $0.6020 | $5,443.58 | $112,742 |
| 2019-03-08 | $0.6027 | $0.7734 | $0.5542 | $0.6867 | $7,109.68 | $128,614 |
| 2019-03-09 | $0.6863 | $0.6868 | $0.5686 | $0.5947 | $3,267.84 | $111,384 |
| 2019-03-10 | $0.5954 | $0.7095 | $0.5572 | $0.6029 | $5,197.66 | $112,916 |
| 2019-03-11 | $0.6033 | $0.6352 | $0.5407 | $0.5858 | $1,650.27 | $109,714 |
| 2019-03-12 | $0.5865 | $0.5882 | $0.4379 | $0.5362 | $4,427.72 | $100,427 |
| 2019-03-13 | $0.5375 | $0.5589 | $0.4124 | $0.4729 | $5,541.44 | $88,569.49 |
| 2019-03-14 | $0.4728 | $0.5207 | $0.4159 | $0.4687 | $4,230.28 | $87,774.78 |
| 2019-03-15 | $0.4533 | $0.5678 | $0.4411 | $0.5669 | $4,505.80 | $106,170 |
| 2019-03-16 | $0.5673 | $0.5819 | $0.5158 | $0.5705 | $2,424.34 | $106,840 |
| 2019-03-17 | $0.5706 | $0.5741 | $0.5234 | $0.5234 | $2,470.76 | $98,015.81 |
| 2019-03-18 | $0.5238 | $0.5638 | $0.5005 | $0.5019 | $2,644.50 | $93,996.12 |
| 2019-03-19 | $0.5022 | $0.5225 | $0.4036 | $0.4338 | $2,801.71 | $81,239.72 |
| 2019-03-20 | $0.4338 | $0.5292 | $0.3555 | $0.4076 | $2,752.27 | $76,341.37 |
| 2019-03-21 | $0.4082 | $0.4694 | $0.2492 | $0.3722 | $2,262.46 | $69,709.72 |
| 2019-03-22 | $0.3719 | $0.5363 | $0.3380 | $0.4014 | $2,778.41 | $75,166.53 |
| 2019-03-23 | $0.4009 | $0.4085 | $0.3506 | $0.3786 | $1,044.61 | $70,901.80 |
| 2019-03-24 | $0.3782 | $0.4036 | $0.3534 | $0.3654 | $2,703.18 | $68,431.81 |
| 2019-03-25 | $0.3660 | $0.3783 | $0.3391 | $0.3607 | $3,514.53 | $67,549.59 |
| 2019-03-26 | $0.3593 | $0.3605 | $0.2705 | $0.3112 | $2,875.33 | $58,285.51 |
| 2019-03-27 | $0.3114 | $0.3281 | $0.2685 | $0.3065 | $3,424.78 | $57,398.22 |
| 2019-03-28 | $0.3063 | $0.3090 | $0.2476 | $0.2616 | $2,011.04 | $48,983.46 |
| 2019-03-29 | $0.2616 | $0.2832 | $0.2405 | $0.2512 | $3,044.82 | $47,039.15 |
| 2019-03-30 | $0.2507 | $0.2836 | $0.2270 | $0.2461 | $2,816.19 | $46,091.55 |
| 2019-03-31 | $0.2461 | $0.3445 | $0.2328 | $0.3032 | $2,658.13 | $56,775.78 |