Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1767 | $0.1774 | $0.1324 | $0.1387 | $6,096.13 | $226,283 |
| 2018-02-02 | $0.1384 | $0.1563 | $0.1158 | $0.1339 | $1,623.75 | $218,475 |
| 2018-02-03 | $0.1344 | $0.1454 | $0.1246 | $0.1440 | $536.27 | $235,024 |
| 2018-02-04 | $0.1441 | $0.1988 | $0.1032 | $0.1097 | $4,460.61 | $179,014 |
| 2018-02-05 | $0.1087 | $0.1500 | $0.08845 | $0.1185 | $1,124.77 | $193,394 |
| 2018-02-06 | $0.1187 | $0.1187 | $0.07814 | $0.1014 | $1,015.21 | $165,405 |
| 2018-02-07 | $0.1004 | $0.1086 | $0.07063 | $0.08936 | $2,727.11 | $145,808 |
| 2018-02-08 | $0.08901 | $0.1435 | $0.08780 | $0.1032 | $2,409.50 | $168,381 |
| 2018-02-09 | $0.1035 | $0.1798 | $0.1013 | $0.1631 | $11,376.30 | $266,046 |
| 2018-02-10 | $0.1632 | $0.1676 | $0.1271 | $0.1359 | $4,473.07 | $221,712 |
| 2018-02-11 | $0.1358 | $0.1358 | $0.1132 | $0.1248 | $767.34 | $203,578 |
| 2018-02-12 | $0.1256 | $0.1325 | $0.1187 | $0.1235 | $1,849.55 | $201,568 |
| 2018-02-13 | $0.1238 | $0.1292 | $0.1174 | $0.1187 | $931.64 | $193,713 |
| 2018-02-14 | $0.1184 | $0.1462 | $0.1184 | $0.1335 | $826.76 | $217,859 |
| 2018-02-15 | $0.1336 | $0.1591 | $0.1164 | $0.1463 | $923.43 | $238,754 |
| 2018-02-16 | $0.1457 | $0.1552 | $0.1188 | $0.1359 | $2,421.28 | $221,752 |
| 2018-02-17 | $0.1359 | $0.1524 | $0.1256 | $0.1377 | $1,600.45 | $224,658 |
| 2018-02-18 | $0.1381 | $0.1420 | $0.1135 | $0.1137 | $593.98 | $185,591 |
| 2018-02-19 | $0.1132 | $0.1303 | $0.09675 | $0.1228 | $3,428.42 | $200,320 |
| 2018-02-20 | $0.1229 | $0.1393 | $0.1001 | $0.1013 | $2,901.19 | $165,280 |
| 2018-02-21 | $0.1012 | $0.1076 | $0.08949 | $0.09115 | $908.59 | $148,722 |
| 2018-02-22 | $0.09106 | $0.1088 | $0.08531 | $0.09361 | $588.77 | $152,741 |
| 2018-02-23 | $0.09353 | $0.09871 | $0.08737 | $0.09448 | $173.71 | $154,159 |
| 2018-02-24 | $0.09436 | $0.1014 | $0.08757 | $0.09050 | $105.29 | $147,667 |
| 2018-02-25 | $0.09037 | $0.09037 | $0.08265 | $0.08492 | $459.81 | $138,562 |
| 2018-02-26 | $0.08503 | $0.09311 | $0.08224 | $0.09192 | $422.41 | $149,978 |
| 2018-02-27 | $0.09219 | $0.1083 | $0.09116 | $0.1014 | $1,176.84 | $165,497 |
| 2018-02-28 | $0.1013 | $0.1137 | $0.08879 | $0.08887 | $2,126.41 | $145,001 |