Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03903 | $0.04665 | $0.03721 | $0.03956 | $234.86 | $49,629.05 |
| 2017-10-02 | $0.03955 | $0.04034 | $0.03763 | $0.03868 | $131.31 | $49,549.45 |
| 2017-10-03 | $0.03868 | $0.04574 | $0.03691 | $0.03813 | $101.73 | $48,978.77 |
| 2017-10-04 | $0.03821 | $0.03983 | $0.03673 | $0.03673 | $111.49 | $47,309.48 |
| 2017-10-05 | $0.03675 | $0.03757 | $0.03571 | $0.03718 | $717.31 | $48,023.52 |
| 2017-10-06 | $0.03717 | $0.03797 | $0.02960 | $0.03254 | $888.18 | $42,144.91 |
| 2017-10-07 | $0.03255 | $0.03519 | $0.02922 | $0.03154 | $61.67 | $40,962.15 |
| 2017-10-08 | $0.03147 | $0.03576 | $0.03147 | $0.03295 | $68.58 | $42,909.99 |
| 2017-10-09 | $0.03296 | $0.03310 | $0.03092 | $0.03169 | $122.49 | $41,365.49 |
| 2017-10-10 | $0.03168 | $0.04319 | $0.03168 | $0.03278 | $293.83 | $42,794.96 |
| 2017-10-11 | $0.03278 | $0.03742 | $0.03242 | $0.03479 | $102.01 | $45,418.00 |
| 2017-10-12 | $0.03481 | $0.03742 | $0.03291 | $0.03379 | $230.02 | $44,488.40 |
| 2017-10-13 | $0.03390 | $0.04019 | $0.03368 | $0.03542 | $47.51 | $46,761.16 |
| 2017-10-14 | $0.03544 | $0.05201 | $0.03507 | $0.04313 | $345.92 | $57,090.29 |
| 2017-10-15 | $0.04317 | $0.04485 | $0.03633 | $0.03844 | $199.51 | $51,014.94 |
| 2017-10-16 | $0.03845 | $0.04217 | $0.03737 | $0.04054 | $159.40 | $53,943.20 |
| 2017-10-17 | $0.04054 | $0.04659 | $0.03559 | $0.03580 | $256.78 | $47,767.08 |
| 2017-10-18 | $0.03572 | $0.05782 | $0.03310 | $0.03832 | $1,122.74 | $51,256.09 |
| 2017-10-19 | $0.03845 | $0.04284 | $0.03718 | $0.03842 | $193.11 | $51,527.52 |
| 2017-10-20 | $0.03842 | $0.04714 | $0.03800 | $0.04353 | $584.09 | $58,535.30 |
| 2017-10-21 | $0.04344 | $0.04715 | $0.03772 | $0.03787 | $511.27 | $51,055.96 |
| 2017-10-22 | $0.03790 | $0.03932 | $0.03600 | $0.03658 | $403.71 | $49,441.19 |
| 2017-10-23 | $0.03652 | $0.03741 | $0.03484 | $0.03734 | $62.85 | $50,598.28 |
| 2017-10-24 | $0.03725 | $0.04742 | $0.03460 | $0.03520 | $204.84 | $47,823.65 |
| 2017-10-25 | $0.03523 | $0.04661 | $0.03428 | $0.03873 | $205.78 | $52,754.77 |
| 2017-10-26 | $0.03872 | $0.04097 | $0.03536 | $0.03632 | $126.16 | $49,601.54 |
| 2017-10-27 | $0.03631 | $0.03751 | $0.03458 | $0.03462 | $615.93 | $47,397.91 |
| 2017-10-28 | $0.03471 | $0.03598 | $0.03198 | $0.03201 | $168.58 | $43,932.80 |
| 2017-10-29 | $0.03197 | $0.04002 | $0.03132 | $0.03685 | $131.05 | $50,701.37 |
| 2017-10-30 | $0.03641 | $0.03815 | $0.03070 | $0.03093 | $538.81 | $42,669.79 |
| 2017-10-31 | $0.03083 | $0.03861 | $0.03083 | $0.03240 | $119.55 | $44,813.20 |