Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2303 | $0.2303 | $0.1520 | $0.1791 | $14,848.70 | $287,105 |
| 2018-01-02 | $0.1790 | $0.2308 | $0.1665 | $0.1996 | $4,080.27 | $320,714 |
| 2018-01-03 | $0.1990 | $0.1990 | $0.1557 | $0.1841 | $4,850.68 | $296,435 |
| 2018-01-04 | $0.1850 | $0.3990 | $0.1518 | $0.3619 | $34,107.20 | $584,124 |
| 2018-01-05 | $0.3618 | $0.6672 | $0.3194 | $0.4921 | $46,016.80 | $796,001 |
| 2018-01-06 | $0.4915 | $0.5811 | $0.3833 | $0.3959 | $7,606.09 | $641,887 |
| 2018-01-07 | $0.3958 | $0.4617 | $0.3627 | $0.4490 | $9,560.78 | $729,411 |
| 2018-01-08 | $0.4483 | $0.4500 | $0.3258 | $0.3466 | $10,310.00 | $564,268 |
| 2018-01-09 | $0.3456 | $0.4865 | $0.3437 | $0.4702 | $18,536.60 | $767,213 |
| 2018-01-10 | $0.4708 | $0.6451 | $0.4051 | $0.4366 | $21,715.90 | $712,362 |
| 2018-01-11 | $0.4361 | $0.5436 | $0.3143 | $0.4678 | $11,567.20 | $763,193 |
| 2018-01-12 | $0.4708 | $0.5759 | $0.4462 | $0.4828 | $7,328.65 | $787,740 |
| 2018-01-13 | $0.4823 | $0.4862 | $0.3286 | $0.3739 | $4,867.56 | $609,987 |
| 2018-01-14 | $0.3741 | $0.6102 | $0.3495 | $0.4355 | $15,393.00 | $710,498 |
| 2018-01-15 | $0.4323 | $0.5116 | $0.4052 | $0.4591 | $4,931.45 | $749,105 |
| 2018-01-16 | $0.4597 | $0.4961 | $0.2942 | $0.3322 | $2,050.66 | $542,088 |
| 2018-01-17 | $0.3306 | $0.3588 | $0.2420 | $0.3310 | $5,939.50 | $540,066 |
| 2018-01-18 | $0.3323 | $0.3323 | $0.2373 | $0.3066 | $5,820.63 | $500,200 |
| 2018-01-19 | $0.3155 | $0.3186 | $0.1859 | $0.2689 | $3,942.99 | $438,679 |
| 2018-01-20 | $0.2718 | $0.3380 | $0.2575 | $0.3317 | $1,675.51 | $541,166 |
| 2018-01-21 | $0.3325 | $0.3397 | $0.2531 | $0.2977 | $2,927.46 | $485,790 |
| 2018-01-22 | $0.3018 | $0.3098 | $0.2378 | $0.2834 | $1,958.27 | $462,348 |
| 2018-01-23 | $0.2826 | $0.2979 | $0.2519 | $0.2834 | $2,150.66 | $462,404 |
| 2018-01-24 | $0.2832 | $0.2924 | $0.2600 | $0.2755 | $817.98 | $449,530 |
| 2018-01-25 | $0.2911 | $0.3034 | $0.2649 | $0.2663 | $1,340.16 | $434,534 |
| 2018-01-26 | $0.2656 | $0.2927 | $0.2402 | $0.2478 | $1,467.26 | $404,347 |
| 2018-01-27 | $0.2477 | $0.4023 | $0.1181 | $0.2840 | $19,988.00 | $463,337 |
| 2018-01-28 | $0.2854 | $0.2981 | $0.2073 | $0.2360 | $4,188.15 | $385,139 |
| 2018-01-29 | $0.2358 | $0.2736 | $0.2172 | $0.2217 | $2,159.02 | $361,697 |
| 2018-01-30 | $0.2218 | $0.2315 | $0.1967 | $0.1988 | $2,682.47 | $324,398 |
| 2018-01-31 | $0.1991 | $0.3298 | $0.1457 | $0.1763 | $29,702.80 | $287,571 |