PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02576 | $0.02993 | $0.01906 | $0.02212 | $675.44 | $42,296.17 |
| 2019-11-02 | $0.02212 | $0.02596 | $0.02036 | $0.02202 | $670.22 | $42,104.81 |
| 2019-11-03 | $0.02203 | $0.03491 | $0.02050 | $0.02367 | $832.44 | $45,257.11 |
| 2019-11-04 | $0.02364 | $0.02823 | $0.02098 | $0.02542 | $605.36 | $48,608.75 |
| 2019-11-05 | $0.02542 | $0.02881 | $0.02103 | $0.02616 | $780.13 | $50,017.85 |
| 2019-11-06 | $0.02616 | $0.02835 | $0.02266 | $0.02589 | $678.46 | $49,503.06 |
| 2019-11-07 | $0.02588 | $0.02830 | $0.02212 | $0.02291 | $789.75 | $43,805.46 |
| 2019-11-08 | $0.02290 | $0.02803 | $0.02007 | $0.02227 | $716.45 | $42,572.72 |
| 2019-11-09 | $0.02227 | $0.02638 | $0.02116 | $0.02233 | $779.33 | $42,697.32 |
| 2019-11-10 | $0.02194 | $0.02642 | $0.01192 | $0.02529 | $1,071.51 | $48,353.46 |
| 2019-11-11 | $0.02529 | $0.02604 | $0.02175 | $0.02353 | $671.85 | $44,994.40 |
| 2019-11-12 | $0.02354 | $0.02500 | $0.02191 | $0.02305 | $305.99 | $44,067.88 |
| 2019-11-13 | $0.02305 | $0.02667 | $0.02206 | $0.02275 | $72.62 | $43,497.66 |
| 2019-11-14 | $0.02275 | $0.02373 | $0.01970 | $0.01975 | $35.33 | $37,765.92 |
| 2019-11-15 | $0.01975 | $0.02305 | $0.01657 | $0.01693 | $70.91 | $32,370.87 |
| 2019-11-16 | $0.01694 | $0.02290 | $0.01689 | $0.02289 | $15.62 | $43,759.41 |
| 2019-11-17 | $0.02289 | $0.02362 | $0.01776 | $0.01810 | $63.65 | $34,613.95 |
| 2019-11-18 | $0.01811 | $0.02341 | $0.01806 | $0.01942 | $29.41 | $37,126.95 |
| 2019-11-19 | $0.01943 | $0.02023 | $0.01904 | $0.01923 | $20.53 | $36,761.35 |
| 2019-11-20 | $0.01923 | $0.01923 | $0.01889 | $0.01894 | $2.13 | $36,212.55 |
| 2019-11-21 | $0.01894 | $0.01903 | $0.01513 | $0.01548 | $25.93 | $29,602.78 |
| 2019-11-22 | $0.01548 | $0.01746 | $0.01360 | $0.01586 | $37.19 | $30,325.45 |
| 2019-11-23 | $0.01586 | $0.02178 | $0.01586 | $0.01731 | $45.03 | $33,085.18 |
| 2019-11-24 | $0.01731 | $0.02184 | $0.01533 | $0.01645 | $63.89 | $31,459.32 |
| 2019-11-25 | $0.01645 | $0.01750 | $0.01546 | $0.01659 | $12.99 | $31,715.63 |
| 2019-11-26 | $0.01658 | $0.01723 | $0.01493 | $0.01513 | $20.81 | $28,924.91 |
| 2019-11-27 | $0.01496 | $0.01968 | $0.01422 | $0.01563 | $133.33 | $29,890.91 |
| 2019-11-28 | $0.01565 | $0.01768 | $0.01536 | $0.01575 | $2.43 | $30,107.61 |
| 2019-11-29 | $0.01575 | $0.02204 | $0.01558 | $0.01916 | $176.68 | $36,627.79 |
| 2019-11-30 | $0.01916 | $0.01921 | $0.01664 | $0.01678 | $13.71 | $32,077.65 |