Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05993 | $0.06751 | $0.05614 | $0.06533 | $178.43 | $97,582.25 |
| 2017-12-02 | $0.06528 | $0.07596 | $0.06227 | $0.06567 | $209.85 | $98,322.22 |
| 2017-12-03 | $0.06578 | $0.1100 | $0.06392 | $0.09362 | $4,019.74 | $140,512 |
| 2017-12-04 | $0.09334 | $0.1472 | $0.08628 | $0.1330 | $8,606.91 | $200,050 |
| 2017-12-05 | $0.1333 | $0.1344 | $0.08847 | $0.1055 | $3,138.58 | $159,041 |
| 2017-12-06 | $0.1052 | $0.1084 | $0.08835 | $0.08960 | $738.46 | $135,441 |
| 2017-12-07 | $0.08949 | $0.1019 | $0.07464 | $0.08774 | $1,930.52 | $132,951 |
| 2017-12-08 | $0.08794 | $0.09572 | $0.07215 | $0.07490 | $3,716.48 | $113,761 |
| 2017-12-09 | $0.07483 | $0.08719 | $0.06158 | $0.07690 | $1,853.31 | $117,084 |
| 2017-12-10 | $0.07717 | $0.08302 | $0.05362 | $0.07247 | $867.73 | $110,592 |
| 2017-12-11 | $0.06741 | $0.09255 | $0.06714 | $0.08082 | $785.58 | $123,622 |
| 2017-12-12 | $0.08119 | $0.09007 | $0.07435 | $0.07760 | $420.26 | $118,967 |
| 2017-12-13 | $0.07769 | $0.08270 | $0.07386 | $0.07577 | $853.09 | $116,437 |
| 2017-12-14 | $0.07556 | $0.08186 | $0.01879 | $0.07038 | $4,412.66 | $108,400 |
| 2017-12-15 | $0.07049 | $0.08407 | $0.04582 | $0.05590 | $491.60 | $86,296.09 |
| 2017-12-16 | $0.05588 | $0.1024 | $0.05463 | $0.09037 | $1,284.80 | $139,825 |
| 2017-12-17 | $0.09140 | $0.1020 | $0.08180 | $0.08818 | $911.65 | $136,750 |
| 2017-12-18 | $0.08843 | $0.08843 | $0.07842 | $0.08181 | $223.61 | $127,156 |
| 2017-12-19 | $0.08187 | $0.08216 | $0.06907 | $0.07499 | $491.54 | $116,826 |
| 2017-12-20 | $0.07492 | $0.07758 | $0.04701 | $0.07250 | $246.07 | $113,206 |
| 2017-12-21 | $0.07269 | $0.08209 | $0.06201 | $0.07803 | $597.91 | $122,112 |
| 2017-12-22 | $0.07822 | $0.07911 | $0.04883 | $0.05901 | $418.34 | $92,564.37 |
| 2017-12-23 | $0.05958 | $0.1962 | $0.05926 | $0.1763 | $14,189.50 | $277,097 |
| 2017-12-24 | $0.1783 | $0.1783 | $0.08386 | $0.09981 | $3,554.20 | $157,262 |
| 2017-12-25 | $0.1008 | $0.1123 | $0.08652 | $0.1022 | $2,846.95 | $161,391 |
| 2017-12-26 | $0.1021 | $0.1110 | $0.09216 | $0.09725 | $1,262.76 | $153,878 |
| 2017-12-27 | $0.09733 | $0.1174 | $0.07890 | $0.09667 | $1,457.08 | $153,280 |
| 2017-12-28 | $0.09647 | $0.1156 | $0.07316 | $0.08032 | $2,714.63 | $127,644 |
| 2017-12-29 | $0.08115 | $0.1449 | $0.07790 | $0.1255 | $3,619.29 | $199,934 |
| 2017-12-30 | $0.1252 | $0.1342 | $0.09527 | $0.1338 | $1,875.49 | $213,646 |
| 2017-12-31 | $0.1324 | $0.2548 | $0.1312 | $0.2295 | $28,280.20 | $367,142 |