PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.3030 | $0.3788 | $0.3028 | $0.3539 | $2,101.78 | $66,278.23 |
| 2019-04-02 | $0.3542 | $0.3935 | $0.3120 | $0.3746 | $2,654.93 | $70,161.63 |
| 2019-04-03 | $0.3746 | $0.3789 | $0.2375 | $0.2377 | $5,911.89 | $44,511.29 |
| 2019-04-04 | $0.2378 | $0.3496 | $0.2378 | $0.2973 | $2,279.67 | $55,682.32 |
| 2019-04-05 | $0.2973 | $0.3032 | $0.2782 | $0.3025 | $1,956.85 | $56,658.31 |
| 2019-04-06 | $0.3026 | $0.3083 | $0.2560 | $0.2939 | $1,867.49 | $55,034.73 |
| 2019-04-07 | $0.2936 | $0.2975 | $0.1835 | $0.2587 | $3,033.64 | $48,450.47 |
| 2019-04-08 | $0.2588 | $0.2853 | $0.2091 | $0.2785 | $1,407.51 | $52,157.88 |
| 2019-04-09 | $0.2785 | $0.2917 | $0.2087 | $0.2377 | $2,758.08 | $44,508.82 |
| 2019-04-10 | $0.2376 | $0.2815 | $0.2332 | $0.2489 | $1,208.05 | $46,615.10 |
| 2019-04-11 | $0.2490 | $0.2505 | $0.2055 | $0.2210 | $1,414.70 | $41,380.62 |
| 2019-04-12 | $0.2209 | $0.2366 | $0.2006 | $0.2362 | $1,097.26 | $44,227.91 |
| 2019-04-13 | $0.2361 | $0.2401 | $0.2070 | $0.2284 | $427.42 | $42,770.43 |
| 2019-04-14 | $0.2284 | $0.2399 | $0.2026 | $0.2074 | $1,260.42 | $38,844.05 |
| 2019-04-15 | $0.2074 | $0.2461 | $0.1859 | $0.2091 | $766.69 | $39,167.28 |
| 2019-04-16 | $0.2091 | $0.2296 | $0.1873 | $0.1979 | $1,275.78 | $37,065.46 |
| 2019-04-17 | $0.1979 | $0.2329 | $0.1567 | $0.1983 | $1,354.24 | $37,133.05 |
| 2019-04-18 | $0.1984 | $0.2232 | $0.1574 | $0.2004 | $1,616.23 | $37,540.00 |
| 2019-04-19 | $0.2005 | $0.2005 | $0.1682 | $0.1686 | $203.60 | $31,568.64 |
| 2019-04-20 | $0.1686 | $0.1798 | $0.1645 | $0.1727 | $829.12 | $32,351.00 |
| 2019-04-21 | $0.1728 | $0.1838 | $0.1553 | $0.1661 | $642.34 | $31,105.69 |
| 2019-04-22 | $0.1661 | $0.1666 | $0.1294 | $0.1451 | $794.34 | $27,178.89 |
| 2019-04-23 | $0.1451 | $0.2213 | $0.1447 | $0.1893 | $1,944.79 | $35,453.80 |
| 2019-04-24 | $0.1893 | $0.2463 | $0.1889 | $0.2231 | $2,051.71 | $41,775.57 |
| 2019-04-25 | $0.2231 | $0.2241 | $0.1841 | $0.1955 | $288.19 | $36,609.19 |
| 2019-04-26 | $0.1961 | $0.2027 | $0.1060 | $0.1758 | $761.12 | $32,923.80 |
| 2019-04-27 | $0.1759 | $0.2025 | $0.1663 | $0.2015 | $815.14 | $37,728.54 |
| 2019-04-28 | $0.2014 | $0.2028 | $0.1733 | $0.1799 | $667.30 | $33,700.67 |
| 2019-04-29 | $0.1800 | $0.2278 | $0.1733 | $0.2268 | $1,937.59 | $42,479.29 |
| 2019-04-30 | $0.2268 | $0.2400 | $0.1886 | $0.2327 | $792.50 | $43,581.62 |