Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01432 | $0.01791 | $0.01293 | $0.01346 | $5,920.44 | $7,036.76 |
| 2017-05-02 | $0.01346 | $0.01478 | $0.01228 | $0.01293 | $3,599.93 | $6,758.38 |
| 2017-05-03 | $0.01320 | $0.01574 | $0.01291 | $0.01389 | $2,028.13 | $7,258.91 |
| 2017-05-04 | $0.01394 | $0.01898 | $0.01369 | $0.01425 | $3,196.57 | $7,450.52 |
| 2017-05-05 | $0.01428 | $0.01777 | $0.01428 | $0.01555 | $2,602.68 | $8,130.07 |
| 2017-05-06 | $0.01557 | $0.01629 | $0.01411 | $0.01426 | $4,854.32 | $7,451.99 |
| 2017-05-07 | $0.01428 | $0.01576 | $0.01400 | $0.01533 | $1,802.40 | $8,012.10 |
| 2017-05-08 | $0.01533 | $0.01600 | $0.01468 | $0.01563 | $5,096.15 | $8,170.16 |
| 2017-05-09 | $0.01564 | $0.01700 | $0.01463 | $0.01496 | $4,255.30 | $7,817.19 |
| 2017-05-10 | $0.01497 | $0.01606 | $0.01439 | $0.01468 | $3,482.96 | $7,672.93 |
| 2017-05-11 | $0.01527 | $0.01950 | $0.01446 | $0.01648 | $6,059.61 | $8,615.39 |
| 2017-05-12 | $0.01639 | $0.01835 | $0.01423 | $0.01769 | $4,337.72 | $9,244.87 |
| 2017-05-13 | $0.01501 | $0.01910 | $0.01356 | $0.01561 | $5,238.17 | $8,158.19 |
| 2017-05-14 | $0.01557 | $0.01994 | $0.01488 | $0.01579 | $4,389.99 | $8,251.44 |
| 2017-05-15 | $0.01580 | $0.01843 | $0.01438 | $0.01575 | $5,513.95 | $8,232.52 |
| 2017-05-16 | $0.01668 | $0.01804 | $0.01465 | $0.01485 | $4,464.39 | $7,763.35 |
| 2017-05-17 | $0.01660 | $0.02062 | $0.01476 | $0.01719 | $5,009.75 | $8,983.89 |
| 2017-05-18 | $0.01624 | $0.01848 | $0.01536 | $0.01683 | $3,257.23 | $8,796.50 |
| 2017-05-19 | $0.01827 | $0.02046 | $0.01650 | $0.01788 | $2,848.09 | $9,344.44 |
| 2017-05-20 | $0.01798 | $0.03150 | $0.01789 | $0.02069 | $3,982.02 | $10,815.03 |
| 2017-05-21 | $0.02142 | $0.02559 | $0.01887 | $0.02378 | $7,943.34 | $12,430.61 |
| 2017-05-22 | $0.02484 | $0.03237 | $0.02150 | $0.02801 | $4,668.21 | $14,639.70 |
| 2017-05-23 | $0.02797 | $0.04913 | $0.02746 | $0.03969 | $4,447.45 | $20,746.44 |
| 2017-05-24 | $0.04024 | $0.05876 | $0.03659 | $0.05360 | $17,022.70 | $28,015.02 |
| 2017-05-25 | $0.05350 | $0.05646 | $0.04189 | $0.04201 | $8,699.58 | $21,959.82 |
| 2017-05-26 | $0.04170 | $0.06007 | $0.04170 | $0.04997 | $4,316.67 | $26,117.03 |
| 2017-05-27 | $0.04998 | $0.05764 | $0.03964 | $0.05366 | $1,322.69 | $28,046.80 |
| 2017-05-28 | $0.05492 | $0.05770 | $0.04315 | $0.05169 | $1,576.65 | $27,016.63 |
| 2017-05-29 | $0.05182 | $0.05325 | $0.04710 | $0.05003 | $532.86 | $26,151.37 |
| 2017-05-30 | $0.05009 | $0.05096 | $0.04632 | $0.04729 | $754.30 | $24,720.19 |
| 2017-05-31 | $0.04664 | $0.06604 | $0.04592 | $0.04904 | $3,257.90 | $25,630.51 |