PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.2327 | $0.2525 | $0.1778 | $0.2070 | $600.25 | $38,765.97 |
| 2019-05-02 | $0.2071 | $0.2195 | $0.1618 | $0.1884 | $884.02 | $35,282.59 |
| 2019-05-03 | $0.1884 | $0.2455 | $0.1877 | $0.2396 | $1,210.29 | $44,863.75 |
| 2019-05-04 | $0.2396 | $0.2432 | $0.1903 | $0.2130 | $588.34 | $39,886.23 |
| 2019-05-05 | $0.2129 | $0.2448 | $0.1824 | $0.2362 | $1,306.90 | $44,241.88 |
| 2019-05-06 | $0.2361 | $0.2729 | $0.2063 | $0.2726 | $2,929.61 | $51,043.79 |
| 2019-05-07 | $0.2725 | $0.2890 | $0.2442 | $0.2672 | $1,972.81 | $50,048.62 |
| 2019-05-08 | $0.2670 | $0.2670 | $0.2195 | $0.2522 | $1,906.97 | $47,233.76 |
| 2019-05-09 | $0.2522 | $0.2564 | $0.1976 | $0.2278 | $2,746.26 | $42,665.20 |
| 2019-05-10 | $0.2277 | $0.2282 | $0.1977 | $0.2059 | $1,612.20 | $38,554.72 |
| 2019-05-11 | $0.2062 | $0.2193 | $0.1546 | $0.1819 | $3,102.45 | $34,063.83 |
| 2019-05-12 | $0.1801 | $0.2179 | $0.1678 | $0.2047 | $1,127.37 | $38,335.33 |
| 2019-05-13 | $0.2047 | $0.2250 | $0.1887 | $0.2126 | $1,985.82 | $39,823.47 |
| 2019-05-14 | $0.2128 | $0.2170 | $0.07722 | $0.1500 | $5,134.09 | $28,083.11 |
| 2019-05-15 | $0.1499 | $0.1697 | $0.1384 | $0.1663 | $1,340.17 | $31,142.68 |
| 2019-05-16 | $0.1661 | $0.2318 | $0.1611 | $0.1793 | $1,692.53 | $33,572.69 |
| 2019-05-17 | $0.1791 | $0.1814 | $0.1388 | $0.1449 | $1,448.53 | $27,129.01 |
| 2019-05-18 | $0.1449 | $0.1768 | $0.1436 | $0.1683 | $499.56 | $31,514.74 |
| 2019-05-19 | $0.1683 | $0.2241 | $0.1680 | $0.2226 | $3,143.69 | $41,690.89 |
| 2019-05-20 | $0.2226 | $0.2375 | $0.1683 | $0.2138 | $1,733.47 | $40,040.46 |
| 2019-05-21 | $0.2137 | $0.2141 | $0.1689 | $0.1700 | $796.29 | $31,837.54 |
| 2019-05-22 | $0.1700 | $0.2035 | $0.1696 | $0.1734 | $1,029.58 | $32,474.91 |
| 2019-05-23 | $0.1734 | $0.2802 | $0.1662 | $0.1894 | $3,060.33 | $35,476.38 |
| 2019-05-24 | $0.1895 | $0.1938 | $0.1586 | $0.1592 | $1,734.10 | $29,812.34 |
| 2019-05-25 | $0.1592 | $0.1662 | $0.1417 | $0.1421 | $876.46 | $26,617.75 |
| 2019-05-26 | $0.1420 | $0.1580 | $0.1334 | $0.1397 | $457.37 | $26,155.05 |
| 2019-05-27 | $0.1397 | $0.1553 | $0.09313 | $0.1184 | $2,064.56 | $22,180.04 |
| 2019-05-28 | $0.1184 | $0.1836 | $0.08699 | $0.1366 | $1,835.19 | $25,587.48 |
| 2019-05-29 | $0.1366 | $0.1619 | $0.1216 | $0.1481 | $761.78 | $27,744.96 |
| 2019-05-30 | $0.1481 | $0.1481 | $0.08435 | $0.1030 | $872.20 | $19,298.50 |
| 2019-05-31 | $0.1030 | $0.1237 | $0.1001 | $0.1202 | $570.44 | $22,510.79 |