PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.007552 | $0.01013 | $0.007531 | $0.007705 | $1.48 | $14,731.55 |
| 2020-01-02 | $0.007704 | $0.007712 | $0.007440 | $0.007469 | $0 | $14,279.07 |
| 2020-01-03 | $0.007469 | $0.008087 | $0.007469 | $0.008007 | $5.13 | $15,308.94 |
| 2020-01-04 | $0.008003 | $0.01105 | $0.005563 | $0.006675 | $12.77 | $12,761.02 |
| 2020-01-05 | $0.006669 | $0.006846 | $0.005685 | $0.006664 | $17.34 | $12,740.61 |
| 2020-01-06 | $0.006670 | $0.01123 | $0.006668 | $0.008080 | $27.49 | $15,447.59 |
| 2020-01-07 | $0.008080 | $0.008508 | $0.008077 | $0.008492 | $1.34 | $16,234.93 |
| 2020-01-08 | $0.008492 | $0.008744 | $0.008486 | $0.008645 | $0 | $16,527.73 |
| 2020-01-09 | $0.008645 | $0.008645 | $0.008645 | $0.008645 | $0 | $16,527.73 |
| 2020-01-10 | $0.008645 | $0.008645 | $0.008645 | $0.008645 | $0 | $16,527.73 |
| 2020-01-11 | $0.008645 | $0.01116 | $0.008605 | $0.01004 | $0.5330 | $19,197.23 |
| 2020-01-12 | $0.01004 | $0.01028 | $0.01000 | $0.01024 | $1.44 | $19,584.31 |
| 2020-01-13 | $0.01025 | $0.01025 | $0.01009 | $0.01018 | $0.02133 | $19,454.58 |
| 2020-01-14 | $0.01018 | $0.01095 | $0.01016 | $0.01090 | $0 | $20,831.82 |
| 2020-01-15 | $0.01090 | $0.01090 | $0.01000 | $0.01015 | $0.1212 | $19,402.30 |
| 2020-01-16 | $0.01015 | $0.01018 | $0.009907 | $0.01001 | $0 | $19,133.52 |
| 2020-01-17 | $0.01001 | $0.01029 | $0.01001 | $0.01026 | $0.07698 | $19,612.90 |
| 2020-01-18 | $0.01026 | $0.01075 | $0.01015 | $0.01072 | $0.1073 | $20,489.83 |
| 2020-01-19 | $0.01072 | $0.01100 | $0.009481 | $0.009581 | $38.32 | $18,317.65 |
| 2020-01-20 | $0.009580 | $0.009608 | $0.009418 | $0.009528 | $0 | $18,216.09 |
| 2020-01-21 | $0.009528 | $0.01203 | $0.009477 | $0.01006 | $6.48 | $19,237.32 |
| 2020-01-22 | $0.01006 | $0.01703 | $0.009917 | $0.01389 | $44.78 | $26,553.50 |
| 2020-01-23 | $0.01389 | $0.01767 | $0.01332 | $0.01513 | $7.50 | $28,935.60 |
| 2020-01-24 | $0.01515 | $0.02530 | $0.01446 | $0.01479 | $32.86 | $28,282.65 |
| 2020-01-25 | $0.01479 | $0.01923 | $0.01451 | $0.01880 | $0.8085 | $35,951.35 |
| 2020-01-26 | $0.01880 | $0.01880 | $0.01466 | $0.01514 | $5.25 | $28,948.49 |
| 2020-01-27 | $0.01515 | $0.01596 | $0.01515 | $0.01588 | $3.15 | $30,367.51 |
| 2020-01-28 | $0.01588 | $0.02078 | $0.01556 | $0.01650 | $4.65 | $31,551.77 |
| 2020-01-29 | $0.01651 | $0.02500 | $0.01623 | $0.01649 | $17.85 | $31,531.62 |
| 2020-01-30 | $0.01648 | $0.01693 | $0.01633 | $0.01686 | $0.1623 | $32,235.63 |
| 2020-01-31 | $0.01686 | $0.01687 | $0.01615 | $0.01636 | $85.90 | $31,273.57 |