Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04581 | $0.04645 | $0.04108 | $0.04449 | $102.74 | $72,583.39 |
| 2018-04-02 | $0.04470 | $0.04611 | $0.04188 | $0.04269 | $108.59 | $69,649.12 |
| 2018-04-03 | $0.04272 | $0.04773 | $0.04195 | $0.04720 | $272.72 | $77,012.70 |
| 2018-04-04 | $0.04717 | $0.04717 | $0.03982 | $0.04094 | $139.89 | $66,793.33 |
| 2018-04-05 | $0.04095 | $0.04111 | $0.03920 | $0.04025 | $83.92 | $65,677.64 |
| 2018-04-06 | $0.04005 | $0.04047 | $0.03856 | $0.03909 | $112.67 | $63,771.77 |
| 2018-04-07 | $0.03913 | $0.04078 | $0.03485 | $0.03532 | $717.36 | $57,624.87 |
| 2018-04-08 | $0.03535 | $0.03812 | $0.03535 | $0.03738 | $107.59 | $60,995.27 |
| 2018-04-09 | $0.03744 | $0.03829 | $0.03534 | $0.03607 | $60.43 | $58,853.80 |
| 2018-04-10 | $0.03610 | $0.03729 | $0.03430 | $0.03726 | $1,166.59 | $60,795.40 |
| 2018-04-11 | $0.03730 | $0.04527 | $0.03692 | $0.04199 | $4,696.51 | $68,507.65 |
| 2018-04-12 | $0.04189 | $0.05869 | $0.04015 | $0.05291 | $2,275.67 | $86,322.61 |
| 2018-04-13 | $0.05297 | $0.05336 | $0.04529 | $0.04571 | $690.07 | $74,575.74 |
| 2018-04-14 | $0.04571 | $0.04887 | $0.04555 | $0.04788 | $167.80 | $78,114.68 |
| 2018-04-15 | $0.04793 | $0.05006 | $0.04793 | $0.05001 | $239.75 | $81,595.21 |
| 2018-04-16 | $0.04999 | $0.05247 | $0.04759 | $0.04892 | $577.39 | $79,811.71 |
| 2018-04-17 | $0.04894 | $0.05175 | $0.04835 | $0.05017 | $231.20 | $81,861.81 |
| 2018-04-18 | $0.05022 | $0.05271 | $0.05017 | $0.05099 | $439.14 | $83,194.02 |
| 2018-04-19 | $0.05103 | $0.05302 | $0.05081 | $0.05214 | $180.88 | $85,074.93 |
| 2018-04-20 | $0.05218 | $0.05709 | $0.05214 | $0.05657 | $967.87 | $92,297.53 |
| 2018-04-21 | $0.05659 | $0.05659 | $0.05375 | $0.05455 | $121.75 | $89,006.76 |
| 2018-04-22 | $0.05455 | $0.05571 | $0.05296 | $0.05323 | $489.43 | $86,855.65 |
| 2018-04-23 | $0.05313 | $0.05418 | $0.05283 | $0.05333 | $456.04 | $87,006.25 |
| 2018-04-24 | $0.05337 | $0.05857 | $0.05330 | $0.05673 | $377.43 | $92,562.34 |
| 2018-04-25 | $0.05635 | $0.05682 | $0.04916 | $0.04922 | $881.76 | $80,315.06 |
| 2018-04-26 | $0.04963 | $0.05254 | $0.04404 | $0.05097 | $1,030.82 | $83,163.67 |
| 2018-04-27 | $0.05104 | $0.05104 | $0.04706 | $0.04706 | $416.49 | $76,779.21 |
| 2018-04-28 | $0.04690 | $0.04973 | $0.04676 | $0.04684 | $246.28 | $76,422.55 |
| 2018-04-29 | $0.04682 | $0.04833 | $0.04609 | $0.04702 | $259.99 | $76,723.25 |
| 2018-04-30 | $0.04701 | $0.04789 | $0.04575 | $0.04783 | $87.06 | $78,032.28 |