PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1202 | $0.1284 | $0.08662 | $0.09738 | $1,945.41 | $18,238.01 |
| 2019-06-02 | $0.09738 | $0.1103 | $0.09027 | $0.09428 | $413.03 | $17,656.92 |
| 2019-06-03 | $0.09428 | $0.1020 | $0.08667 | $0.09051 | $1,025.33 | $16,950.94 |
| 2019-06-04 | $0.09040 | $0.09222 | $0.07125 | $0.07301 | $392.24 | $13,672.62 |
| 2019-06-05 | $0.07297 | $0.08855 | $0.05691 | $0.06525 | $766.77 | $12,220.46 |
| 2019-06-06 | $0.06526 | $0.07819 | $0.05016 | $0.05446 | $1,250.87 | $10,199.41 |
| 2019-06-07 | $0.05446 | $0.07662 | $0.05446 | $0.07403 | $970.06 | $13,864.91 |
| 2019-06-08 | $0.07402 | $0.09702 | $0.07292 | $0.08104 | $805.05 | $15,176.72 |
| 2019-06-09 | $0.08105 | $0.09424 | $0.07073 | $0.09134 | $606.39 | $17,105.93 |
| 2019-06-10 | $0.08935 | $0.09345 | $0.06474 | $0.07696 | $871.66 | $14,413.08 |
| 2019-06-11 | $0.07704 | $0.08426 | $0.07103 | $0.07875 | $302.37 | $14,747.70 |
| 2019-06-12 | $0.07891 | $0.09493 | $0.07804 | $0.09326 | $625.85 | $17,466.08 |
| 2019-06-13 | $0.09333 | $0.1457 | $0.08355 | $0.1288 | $876.06 | $24,119.72 |
| 2019-06-14 | $0.1289 | $0.1429 | $0.08571 | $0.09287 | $557.92 | $17,392.91 |
| 2019-06-15 | $0.09291 | $0.1507 | $0.08681 | $0.1039 | $868.91 | $19,463.83 |
| 2019-06-16 | $0.1039 | $0.1092 | $0.07334 | $0.07638 | $620.03 | $14,305.11 |
| 2019-06-17 | $0.07638 | $0.1302 | $0.07634 | $0.1081 | $0 | $20,250.71 |
| 2019-06-18 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-19 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-20 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-21 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-22 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-23 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $20,250.71 |
| 2019-06-24 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $0 | $206,733 |
| 2019-06-25 | $0.1081 | $0.1081 | $0.07872 | $0.09491 | $462.84 | $181,453 |
| 2019-06-26 | $0.09491 | $0.1101 | $0.08724 | $0.09317 | $250.39 | $178,122 |
| 2019-06-27 | $0.09317 | $0.09536 | $0.05583 | $0.06986 | $871.05 | $133,559 |
| 2019-06-28 | $0.06997 | $0.07779 | $0.06163 | $0.07456 | $177.64 | $142,556 |
| 2019-06-29 | $0.07462 | $0.08248 | $0.06901 | $0.07613 | $174.52 | $145,556 |
| 2019-06-30 | $0.07607 | $0.09125 | $0.07117 | $0.07462 | $237.26 | $142,673 |