PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02357 | $0.02414 | $0.01722 | $0.02409 | $73.12 | $46,049.53 |
| 2019-09-02 | $0.02409 | $0.02754 | $0.01974 | $0.02013 | $156.20 | $38,489.35 |
| 2019-09-03 | $0.02014 | $0.02590 | $0.01985 | $0.02053 | $176.54 | $39,242.46 |
| 2019-09-04 | $0.02053 | $0.02354 | $0.01767 | $0.01794 | $118.02 | $34,299.07 |
| 2019-09-05 | $0.01794 | $0.01818 | $0.01718 | $0.01773 | $278.20 | $33,901.16 |
| 2019-09-06 | $0.01773 | $0.02169 | $0.01693 | $0.02120 | $50.57 | $40,537.44 |
| 2019-09-07 | $0.02122 | $0.02172 | $0.01727 | $0.01840 | $148.80 | $35,179.99 |
| 2019-09-08 | $0.01840 | $0.02231 | $0.01826 | $0.02220 | $158.11 | $42,442.57 |
| 2019-09-09 | $0.02220 | $0.02322 | $0.01907 | $0.01974 | $21.47 | $37,732.84 |
| 2019-09-10 | $0.01973 | $0.02898 | $0.01913 | $0.02333 | $67.29 | $44,597.69 |
| 2019-09-11 | $0.02333 | $0.02539 | $0.02082 | $0.02375 | $21.70 | $45,406.15 |
| 2019-09-12 | $0.02375 | $0.02468 | $0.01956 | $0.02383 | $48.37 | $45,567.34 |
| 2019-09-13 | $0.02384 | $0.02462 | $0.01946 | $0.02072 | $37.56 | $39,609.22 |
| 2019-09-14 | $0.02070 | $0.02483 | $0.02069 | $0.02412 | $60.07 | $46,124.00 |
| 2019-09-15 | $0.02412 | $0.02506 | $0.02055 | $0.02153 | $140.08 | $41,154.47 |
| 2019-09-16 | $0.02153 | $0.02163 | $0.01524 | $0.01943 | $25.15 | $37,144.46 |
| 2019-09-17 | $0.01943 | $0.02005 | $0.01703 | $0.01998 | $63.33 | $38,201.87 |
| 2019-09-18 | $0.01999 | $0.02739 | $0.01909 | $0.02640 | $147.54 | $50,464.91 |
| 2019-09-19 | $0.02640 | $0.02646 | $0.02063 | $0.02244 | $93.41 | $42,894.60 |
| 2019-09-20 | $0.02247 | $0.02687 | $0.02245 | $0.02549 | $73.87 | $48,740.64 |
| 2019-09-21 | $0.02548 | $0.02644 | $0.02337 | $0.02631 | $97.84 | $50,298.30 |
| 2019-09-22 | $0.02630 | $0.02652 | $0.02322 | $0.02506 | $119.67 | $47,920.71 |
| 2019-09-23 | $0.02507 | $0.02508 | $0.02160 | $0.02160 | $71.86 | $41,300.85 |
| 2019-09-24 | $0.02161 | $0.02190 | $0.01736 | $0.01797 | $35.02 | $34,359.91 |
| 2019-09-25 | $0.01798 | $0.02028 | $0.01754 | $0.01804 | $34.37 | $34,489.09 |
| 2019-09-26 | $0.01803 | $0.02155 | $0.01685 | $0.01734 | $82.94 | $33,154.58 |
| 2019-09-27 | $0.01734 | $0.02216 | $0.01709 | $0.02214 | $72.98 | $42,329.68 |
| 2019-09-28 | $0.02214 | $0.02220 | $0.01798 | $0.02043 | $7.75 | $39,062.97 |
| 2019-09-29 | $0.02044 | $0.02136 | $0.01873 | $0.01959 | $25.47 | $37,453.89 |
| 2019-09-30 | $0.01959 | $0.02060 | $0.01752 | $0.01956 | $52.74 | $37,397.65 |