Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03235 | $0.03367 | $0.03199 | $0.03359 | $181.76 | $46,570.95 |
| 2017-11-02 | $0.03363 | $0.03655 | $0.02630 | $0.02673 | $242.40 | $37,152.32 |
| 2017-11-03 | $0.02669 | $0.04713 | $0.02655 | $0.04471 | $53.61 | $62,306.07 |
| 2017-11-04 | $0.04470 | $0.04470 | $0.03051 | $0.03448 | $13.47 | $48,179.18 |
| 2017-11-05 | $0.03468 | $0.03804 | $0.03024 | $0.03396 | $85.08 | $47,572.40 |
| 2017-11-06 | $0.03402 | $0.04226 | $0.03183 | $0.03538 | $116.58 | $49,681.34 |
| 2017-11-07 | $0.03532 | $0.03608 | $0.03316 | $0.03387 | $133.01 | $47,683.54 |
| 2017-11-08 | $0.03376 | $0.03718 | $0.03230 | $0.03679 | $26.40 | $51,920.77 |
| 2017-11-09 | $0.03676 | $0.03923 | $0.03245 | $0.03245 | $40.51 | $45,915.94 |
| 2017-11-10 | $0.03255 | $0.04006 | $0.03053 | $0.03267 | $83.39 | $46,339.76 |
| 2017-11-11 | $0.03254 | $0.04889 | $0.02934 | $0.03904 | $552.27 | $55,522.32 |
| 2017-11-12 | $0.04481 | $0.05438 | $0.03813 | $0.04426 | $455.96 | $63,096.58 |
| 2017-11-13 | $0.04428 | $0.05774 | $0.03263 | $0.04438 | $884.41 | $63,431.56 |
| 2017-11-14 | $0.04448 | $0.04643 | $0.03707 | $0.04625 | $254.26 | $66,265.56 |
| 2017-11-15 | $0.04628 | $0.06175 | $0.03765 | $0.04706 | $407.54 | $67,592.16 |
| 2017-11-16 | $0.04726 | $0.05058 | $0.03974 | $0.04016 | $169.87 | $57,834.49 |
| 2017-11-17 | $0.04006 | $0.06234 | $0.03912 | $0.04041 | $139.59 | $58,342.69 |
| 2017-11-18 | $0.04027 | $0.04771 | $0.03817 | $0.03912 | $84.68 | $56,616.10 |
| 2017-11-19 | $0.03905 | $0.04947 | $0.03846 | $0.04024 | $1,232.23 | $58,383.43 |
| 2017-11-20 | $0.04053 | $0.05110 | $0.03988 | $0.04451 | $274.29 | $64,617.67 |
| 2017-11-21 | $0.04451 | $0.05908 | $0.04006 | $0.04372 | $569.26 | $63,471.55 |
| 2017-11-22 | $0.04382 | $0.04777 | $0.03889 | $0.03943 | $226.72 | $57,623.70 |
| 2017-11-23 | $0.03913 | $0.04453 | $0.03788 | $0.04094 | $224.40 | $59,974.59 |
| 2017-11-24 | $0.04088 | $0.04147 | $0.03805 | $0.03878 | $91.42 | $56,950.12 |
| 2017-11-25 | $0.03878 | $0.05976 | $0.03848 | $0.05976 | $358.36 | $87,980.24 |
| 2017-11-26 | $0.05979 | $0.06742 | $0.04954 | $0.05188 | $254.93 | $76,556.83 |
| 2017-11-27 | $0.05196 | $0.07223 | $0.05132 | $0.06719 | $2,588.92 | $99,392.00 |
| 2017-11-28 | $0.06700 | $0.06834 | $0.05455 | $0.06753 | $1,087.46 | $100,138 |
| 2017-11-29 | $0.06762 | $0.07304 | $0.05112 | $0.06570 | $659.92 | $97,656.93 |
| 2017-11-30 | $0.06670 | $0.06858 | $0.05222 | $0.06022 | $203.88 | $89,737.67 |