PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01956 | $0.01989 | $0.01599 | $0.01601 | $63.76 | $30,617.57 |
| 2019-10-02 | $0.01601 | $0.01726 | $0.009887 | $0.01650 | $509.92 | $31,550.44 |
| 2019-10-03 | $0.01650 | $0.01780 | $0.01408 | $0.01581 | $4.26 | $30,235.33 |
| 2019-10-04 | $0.01581 | $0.01728 | $0.001708 | $0.01724 | $55.34 | $32,957.94 |
| 2019-10-05 | $0.01724 | $0.01745 | $0.01223 | $0.01471 | $33.61 | $28,126.95 |
| 2019-10-06 | $0.01471 | $0.01485 | $0.01056 | $0.01066 | $38.72 | $20,381.28 |
| 2019-10-07 | $0.01065 | $0.01362 | $0.01042 | $0.01351 | $2.56 | $25,834.97 |
| 2019-10-08 | $0.01351 | $0.01500 | $0.01351 | $0.01392 | $1.62 | $26,605.40 |
| 2019-10-09 | $0.01392 | $0.01556 | $0.01381 | $0.01555 | $1.56 | $29,721.97 |
| 2019-10-10 | $0.01555 | $0.01819 | $0.01456 | $0.01819 | $435.80 | $34,778.91 |
| 2019-10-11 | $0.01726 | $0.02259 | $0.01551 | $0.01620 | $460.01 | $30,964.35 |
| 2019-10-12 | $0.01619 | $0.02459 | $0.01556 | $0.02248 | $496.21 | $42,972.33 |
| 2019-10-13 | $0.02247 | $0.02634 | $0.01607 | $0.01941 | $501.49 | $37,112.63 |
| 2019-10-14 | $0.01941 | $0.02123 | $0.01617 | $0.01983 | $506.87 | $37,917.06 |
| 2019-10-15 | $0.01976 | $0.02112 | $0.01528 | $0.01625 | $471.93 | $31,062.04 |
| 2019-10-16 | $0.01625 | $0.05735 | $0.01535 | $0.02364 | $719.37 | $45,202.69 |
| 2019-10-17 | $0.02273 | $0.02502 | $0.008085 | $0.009951 | $466.19 | $19,024.46 |
| 2019-10-18 | $0.01018 | $0.02034 | $0.009411 | $0.01624 | $428.11 | $31,044.32 |
| 2019-10-19 | $0.01623 | $0.01993 | $0.01480 | $0.01883 | $528.25 | $36,008.37 |
| 2019-10-20 | $0.01934 | $0.02060 | $0.01719 | $0.02031 | $510.13 | $38,831.54 |
| 2019-10-21 | $0.02031 | $0.02059 | $0.01782 | $0.01826 | $603.28 | $34,910.84 |
| 2019-10-22 | $0.01855 | $0.02034 | $0.01779 | $0.01947 | $560.67 | $37,228.84 |
| 2019-10-23 | $0.01991 | $0.02428 | $0.01340 | $0.01826 | $653.54 | $34,918.60 |
| 2019-10-24 | $0.01828 | $0.02047 | $0.01351 | $0.01821 | $520.53 | $34,807.17 |
| 2019-10-25 | $0.01821 | $0.02112 | $0.01694 | $0.02030 | $571.50 | $38,805.01 |
| 2019-10-26 | $0.02029 | $0.02591 | $0.01779 | $0.02083 | $608.09 | $39,831.72 |
| 2019-10-27 | $0.02083 | $0.02769 | $0.01703 | $0.02577 | $645.38 | $49,276.88 |
| 2019-10-28 | $0.02263 | $0.02893 | $0.01665 | $0.02074 | $593.77 | $39,645.72 |
| 2019-10-29 | $0.01770 | $0.02599 | $0.01710 | $0.02532 | $604.93 | $48,409.07 |
| 2019-10-30 | $0.02533 | $0.02555 | $0.01969 | $0.02074 | $623.87 | $39,655.10 |
| 2019-10-31 | $0.02246 | $0.02769 | $0.01875 | $0.02040 | $717.63 | $39,003.15 |