Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06814 | $0.1018 | $0.06814 | $0.09045 | $103.37 | $104,934 |
| 2017-09-02 | $0.09056 | $0.09446 | $0.08145 | $0.08355 | $215.12 | $97,254.07 |
| 2017-09-03 | $0.08360 | $0.1017 | $0.08049 | $0.08418 | $172.86 | $98,368.64 |
| 2017-09-04 | $0.08430 | $0.09588 | $0.06402 | $0.06626 | $503.88 | $77,694.63 |
| 2017-09-05 | $0.06657 | $0.08630 | $0.06276 | $0.06714 | $172.87 | $78,983.05 |
| 2017-09-06 | $0.06723 | $0.07439 | $0.06065 | $0.06436 | $341.85 | $75,944.85 |
| 2017-09-07 | $0.06417 | $0.08413 | $0.06405 | $0.06917 | $248.41 | $81,876.76 |
| 2017-09-08 | $0.06918 | $0.09674 | $0.06182 | $0.06468 | $143.71 | $76,795.35 |
| 2017-09-09 | $0.06454 | $0.07426 | $0.06283 | $0.06491 | $95.10 | $77,314.05 |
| 2017-09-10 | $0.06475 | $0.07761 | $0.06123 | $0.06732 | $485.64 | $80,432.94 |
| 2017-09-11 | $0.06721 | $0.06940 | $0.06180 | $0.06300 | $258.17 | $75,504.18 |
| 2017-09-12 | $0.06306 | $0.08247 | $0.05820 | $0.05906 | $623.12 | $70,997.19 |
| 2017-09-13 | $0.05884 | $0.05906 | $0.05087 | $0.05591 | $43.95 | $67,416.30 |
| 2017-09-14 | $0.05591 | $0.05665 | $0.03960 | $0.03960 | $779.70 | $47,877.28 |
| 2017-09-15 | $0.03984 | $0.04211 | $0.02812 | $0.03716 | $629.82 | $44,928.61 |
| 2017-09-16 | $0.03696 | $0.04859 | $0.03589 | $0.03819 | $43.02 | $46,176.14 |
| 2017-09-17 | $0.03817 | $0.03891 | $0.03576 | $0.03795 | $20.97 | $46,318.59 |
| 2017-09-18 | $0.03788 | $0.05069 | $0.03788 | $0.03950 | $367.42 | $48,353.48 |
| 2017-09-19 | $0.03959 | $0.05117 | $0.03741 | $0.03787 | $337.79 | $46,497.60 |
| 2017-09-20 | $0.03782 | $0.04315 | $0.03716 | $0.03762 | $233.49 | $46,332.44 |
| 2017-09-21 | $0.03744 | $0.03769 | $0.02172 | $0.02626 | $682.57 | $32,439.72 |
| 2017-09-22 | $0.02623 | $0.03902 | $0.02452 | $0.02776 | $324.01 | $34,393.87 |
| 2017-09-23 | $0.02768 | $0.03725 | $0.02758 | $0.03284 | $87.14 | $40,810.03 |
| 2017-09-24 | $0.03286 | $0.03640 | $0.03139 | $0.03159 | $107.71 | $39,374.04 |
| 2017-09-25 | $0.03156 | $0.05173 | $0.03154 | $0.03791 | $141.01 | $47,405.97 |
| 2017-09-26 | $0.03802 | $0.05507 | $0.03380 | $0.05170 | $544.91 | $64,848.99 |
| 2017-09-27 | $0.05156 | $0.05778 | $0.03382 | $0.03818 | $147.17 | $47,889.10 |
| 2017-09-28 | $0.03817 | $0.04949 | $0.03714 | $0.03800 | $270.20 | $47,663.19 |
| 2017-09-29 | $0.03798 | $0.05013 | $0.03635 | $0.04171 | $216.65 | $52,325.95 |
| 2017-09-30 | $0.04172 | $0.04461 | $0.03791 | $0.03901 | $111.29 | $48,929.11 |