PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03831 | $0.04313 | $0.03758 | $0.04288 | $215.78 | $81,988.15 |
| 2019-08-02 | $0.04289 | $0.04453 | $0.03959 | $0.03977 | $181.39 | $76,043.07 |
| 2019-08-03 | $0.03976 | $0.04203 | $0.03973 | $0.04016 | $250.66 | $76,778.86 |
| 2019-08-04 | $0.04017 | $0.04039 | $0.03466 | $0.03599 | $217.88 | $68,805.21 |
| 2019-08-05 | $0.03598 | $0.03804 | $0.03524 | $0.03635 | $314.02 | $69,506.44 |
| 2019-08-06 | $0.03632 | $0.03900 | $0.03336 | $0.03441 | $164.43 | $65,789.83 |
| 2019-08-07 | $0.03440 | $0.03883 | $0.02531 | $0.03347 | $611.16 | $63,987.33 |
| 2019-08-08 | $0.03347 | $0.03615 | $0.01230 | $0.03614 | $287.19 | $69,097.00 |
| 2019-08-09 | $0.03612 | $0.03617 | $0.02537 | $0.02538 | $240.42 | $48,517.61 |
| 2019-08-10 | $0.02538 | $0.03104 | $0.02524 | $0.02758 | $307.00 | $52,730.56 |
| 2019-08-11 | $0.02756 | $0.02985 | $0.02721 | $0.02984 | $208.69 | $57,054.74 |
| 2019-08-12 | $0.02985 | $0.02986 | $0.02838 | $0.02880 | $64.14 | $55,068.03 |
| 2019-08-13 | $0.02881 | $0.03368 | $0.02704 | $0.03124 | $353.70 | $59,717.74 |
| 2019-08-14 | $0.03123 | $0.03124 | $0.02707 | $0.02756 | $139.68 | $52,699.76 |
| 2019-08-15 | $0.02756 | $0.02833 | $0.02678 | $0.02764 | $82.11 | $52,849.37 |
| 2019-08-16 | $0.02765 | $0.02776 | $0.003102 | $0.02287 | $850.32 | $43,724.07 |
| 2019-08-17 | $0.02288 | $0.02310 | $0.01871 | $0.01913 | $91.27 | $36,577.84 |
| 2019-08-18 | $0.01913 | $0.02522 | $0.01805 | $0.02356 | $152.88 | $45,048.59 |
| 2019-08-19 | $0.02357 | $0.02496 | $0.01941 | $0.02173 | $78.44 | $41,546.66 |
| 2019-08-20 | $0.02173 | $0.03511 | $0.01857 | $0.03439 | $223.09 | $65,748.06 |
| 2019-08-21 | $0.03438 | $0.03458 | $0.01526 | $0.01542 | $250.01 | $29,473.41 |
| 2019-08-22 | $0.01542 | $0.01871 | $0.01498 | $0.01863 | $17.90 | $35,616.46 |
| 2019-08-23 | $0.01863 | $0.02301 | $0.01853 | $0.02299 | $80.70 | $43,954.37 |
| 2019-08-24 | $0.02299 | $0.02339 | $0.01955 | $0.02182 | $31.88 | $41,725.91 |
| 2019-08-25 | $0.02182 | $0.02234 | $0.01988 | $0.02113 | $82.89 | $40,394.07 |
| 2019-08-26 | $0.02116 | $0.02350 | $0.02116 | $0.02146 | $82.51 | $41,031.90 |
| 2019-08-27 | $0.02147 | $0.02550 | $0.01864 | $0.01877 | $81.38 | $35,882.56 |
| 2019-08-28 | $0.01877 | $0.02174 | $0.01741 | $0.02036 | $80.39 | $38,921.52 |
| 2019-08-29 | $0.02035 | $0.02425 | $0.01691 | $0.01825 | $29.02 | $34,887.10 |
| 2019-08-30 | $0.01825 | $0.01974 | $0.01757 | $0.01860 | $50.27 | $35,559.15 |
| 2019-08-31 | $0.01861 | $0.02361 | $0.01770 | $0.02356 | $52.27 | $45,047.17 |