Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02148 | $0.02540 | $0.01814 | $0.01882 | $2,290.54 | $9,838.22 |
| 2017-04-02 | $0.01888 | $0.02223 | $0.01858 | $0.01966 | $1,770.93 | $10,277.49 |
| 2017-04-03 | $0.01958 | $0.02275 | $0.01911 | $0.01973 | $2,562.99 | $10,313.03 |
| 2017-04-04 | $0.01976 | $0.02460 | $0.01924 | $0.01964 | $1,758.43 | $10,265.21 |
| 2017-04-05 | $0.01965 | $0.02028 | $0.01292 | $0.01292 | $1,383.01 | $6,755.09 |
| 2017-04-06 | $0.01298 | $0.02012 | $0.01266 | $0.01500 | $1,755.61 | $7,838.46 |
| 2017-04-07 | $0.01495 | $0.01887 | $0.01476 | $0.01615 | $1,517.45 | $8,439.92 |
| 2017-04-08 | $0.01609 | $0.02043 | $0.01431 | $0.01570 | $1,904.84 | $8,205.65 |
| 2017-04-09 | $0.01567 | $0.02070 | $0.01305 | $0.01523 | $2,060.88 | $7,959.78 |
| 2017-04-10 | $0.01543 | $0.01715 | $0.01415 | $0.01556 | $2,924.16 | $8,134.78 |
| 2017-04-11 | $0.01557 | $0.01733 | $0.01313 | $0.01567 | $2,424.28 | $8,187.99 |
| 2017-04-12 | $0.01566 | $0.01800 | $0.01396 | $0.01701 | $2,235.38 | $8,890.53 |
| 2017-04-13 | $0.01702 | $0.02345 | $0.01623 | $0.02339 | $1,709.77 | $12,223.41 |
| 2017-04-14 | $0.02341 | $0.02341 | $0.01467 | $0.01582 | $2,046.72 | $8,270.94 |
| 2017-04-15 | $0.01582 | $0.02830 | $0.01542 | $0.01586 | $1,536.80 | $8,292.05 |
| 2017-04-16 | $0.01587 | $0.02731 | $0.01297 | $0.01300 | $1,431.68 | $6,795.23 |
| 2017-04-17 | $0.01300 | $0.01416 | $0.01142 | $0.01344 | $1,332.34 | $7,026.73 |
| 2017-04-18 | $0.01370 | $0.01590 | $0.01219 | $0.01346 | $1,035.52 | $7,036.29 |
| 2017-04-19 | $0.01347 | $0.01971 | $0.01222 | $0.01801 | $1,889.19 | $9,413.17 |
| 2017-04-20 | $0.01802 | $0.01979 | $0.007335 | $0.01535 | $941.94 | $8,023.91 |
| 2017-04-21 | $0.01604 | $0.01627 | $0.01248 | $0.01350 | $2,553.26 | $7,058.25 |
| 2017-04-22 | $0.01351 | $0.01825 | $0.01261 | $0.01292 | $1,587.47 | $6,753.46 |
| 2017-04-23 | $0.01292 | $0.01358 | $0.01252 | $0.01323 | $1,528.59 | $6,915.71 |
| 2017-04-24 | $0.01337 | $0.01396 | $0.01334 | $0.01395 | $1,200.08 | $7,292.41 |
| 2017-04-25 | $0.01395 | $0.01413 | $0.01056 | $0.01079 | $892.61 | $5,642.23 |
| 2017-04-26 | $0.01080 | $0.01432 | $0.01058 | $0.01169 | $1,195.44 | $6,111.50 |
| 2017-04-27 | $0.01184 | $0.01185 | $0.01093 | $0.01133 | $1,525.81 | $5,923.28 |
| 2017-04-28 | $0.01129 | $0.01384 | $0.01116 | $0.01197 | $2,126.24 | $6,255.03 |
| 2017-04-29 | $0.01198 | $0.01803 | $0.01170 | $0.01409 | $2,069.74 | $7,364.38 |
| 2017-04-30 | $0.01409 | $0.01743 | $0.01287 | $0.01307 | $1,637.56 | $6,833.91 |