PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07462 | $0.07994 | $0.05812 | $0.06483 | $752.52 | $123,943 |
| 2019-07-02 | $0.06488 | $0.06908 | $0.04183 | $0.05839 | $1,874.71 | $111,642 |
| 2019-07-03 | $0.05839 | $0.06593 | $0.05662 | $0.06325 | $125.79 | $120,922 |
| 2019-07-04 | $0.06324 | $0.06885 | $0.05115 | $0.06497 | $677.50 | $124,215 |
| 2019-07-05 | $0.06495 | $0.06615 | $0.04832 | $0.06099 | $489.33 | $116,598 |
| 2019-07-06 | $0.06095 | $0.06528 | $0.06004 | $0.06059 | $71.43 | $115,850 |
| 2019-07-07 | $0.06059 | $0.08796 | $0.06020 | $0.07508 | $571.84 | $143,547 |
| 2019-07-08 | $0.07508 | $0.08209 | $0.04975 | $0.06507 | $693.42 | $124,415 |
| 2019-07-09 | $0.06510 | $0.08435 | $0.05499 | $0.06280 | $822.26 | $120,076 |
| 2019-07-10 | $0.06280 | $0.07308 | $0.04206 | $0.06180 | $1,124.71 | $118,146 |
| 2019-07-11 | $0.06180 | $0.06180 | $0.04621 | $0.05298 | $144.91 | $101,286 |
| 2019-07-12 | $0.05302 | $0.05969 | $0.05013 | $0.05788 | $168.13 | $110,653 |
| 2019-07-13 | $0.05790 | $0.05857 | $0.04872 | $0.05403 | $651.56 | $103,303 |
| 2019-07-14 | $0.05406 | $0.05435 | $0.04615 | $0.04636 | $134.23 | $88,638.71 |
| 2019-07-15 | $0.04639 | $0.05269 | $0.04144 | $0.04847 | $348.04 | $92,668.45 |
| 2019-07-16 | $0.04842 | $0.05329 | $0.04099 | $0.04199 | $902.09 | $80,277.73 |
| 2019-07-17 | $0.04190 | $0.05014 | $0.03970 | $0.04738 | $391.53 | $90,587.40 |
| 2019-07-18 | $0.04741 | $0.06519 | $0.04088 | $0.04793 | $358.91 | $91,640.98 |
| 2019-07-19 | $0.04793 | $0.06674 | $0.04199 | $0.05402 | $729.25 | $103,281 |
| 2019-07-20 | $0.05403 | $0.06085 | $0.04403 | $0.05822 | $528.37 | $111,314 |
| 2019-07-21 | $0.05822 | $0.05936 | $0.04758 | $0.04977 | $333.66 | $95,149.32 |
| 2019-07-22 | $0.04978 | $0.05004 | $0.04172 | $0.04505 | $307.11 | $86,126.17 |
| 2019-07-23 | $0.04504 | $0.05105 | $0.04150 | $0.04514 | $823.08 | $86,299.59 |
| 2019-07-24 | $0.04514 | $0.04514 | $0.02933 | $0.03638 | $198.59 | $69,548.37 |
| 2019-07-25 | $0.03636 | $0.04238 | $0.03036 | $0.03524 | $1,024.02 | $67,377.73 |
| 2019-07-26 | $0.03523 | $0.03945 | $0.03043 | $0.03169 | $317.49 | $60,583.36 |
| 2019-07-27 | $0.03169 | $0.04338 | $0.03164 | $0.03733 | $275.99 | $71,372.37 |
| 2019-07-28 | $0.03733 | $0.03831 | $0.03304 | $0.03412 | $145.96 | $65,240.89 |
| 2019-07-29 | $0.03413 | $0.03594 | $0.03062 | $0.03503 | $225.20 | $66,970.75 |
| 2019-07-30 | $0.03503 | $0.03630 | $0.03349 | $0.03623 | $90.90 | $69,263.10 |
| 2019-07-31 | $0.03622 | $0.03871 | $0.03622 | $0.03829 | $105.69 | $73,205.33 |