Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04787 | $0.04791 | $0.04192 | $0.04467 | $1,150.89 | $72,877.57 |
| 2018-05-02 | $0.04460 | $0.05692 | $0.04428 | $0.05670 | $463.05 | $92,505.23 |
| 2018-05-03 | $0.05670 | $0.05711 | $0.04769 | $0.05061 | $296.89 | $82,575.48 |
| 2018-05-04 | $0.05059 | $0.05605 | $0.04963 | $0.05188 | $166.26 | $84,647.61 |
| 2018-05-05 | $0.05186 | $0.05621 | $0.05121 | $0.05265 | $215.64 | $85,897.42 |
| 2018-05-06 | $0.05268 | $0.05383 | $0.05095 | $0.05216 | $288.68 | $85,112.29 |
| 2018-05-07 | $0.05220 | $0.05223 | $0.04991 | $0.05047 | $151.81 | $82,353.42 |
| 2018-05-08 | $0.05058 | $0.05105 | $0.04591 | $0.04671 | $226.86 | $76,212.23 |
| 2018-05-09 | $0.04664 | $0.05095 | $0.04559 | $0.04733 | $115.35 | $77,219.75 |
| 2018-05-10 | $0.04731 | $0.04873 | $0.04581 | $0.04586 | $84.53 | $74,821.78 |
| 2018-05-11 | $0.04591 | $0.04591 | $0.04157 | $0.04185 | $156.57 | $68,275.64 |
| 2018-05-12 | $0.04172 | $0.04292 | $0.04093 | $0.04210 | $106.00 | $68,689.09 |
| 2018-05-13 | $0.04208 | $0.04448 | $0.04168 | $0.04346 | $105.81 | $70,908.23 |
| 2018-05-14 | $0.04345 | $0.04650 | $0.04172 | $0.04562 | $180.16 | $74,432.32 |
| 2018-05-15 | $0.04554 | $0.04835 | $0.04341 | $0.04831 | $174.31 | $78,829.32 |
| 2018-05-16 | $0.04829 | $0.05044 | $0.04490 | $0.04881 | $139.80 | $79,635.17 |
| 2018-05-17 | $0.04884 | $0.05307 | $0.04702 | $0.04730 | $452.21 | $77,168.02 |
| 2018-05-18 | $0.04734 | $0.04846 | $0.04664 | $0.04829 | $130.00 | $78,786.08 |
| 2018-05-19 | $0.04828 | $0.04898 | $0.04798 | $0.04820 | $189.41 | $78,642.67 |
| 2018-05-20 | $0.04824 | $0.04824 | $0.04669 | $0.04778 | $65.47 | $77,956.41 |
| 2018-05-21 | $0.04784 | $0.05497 | $0.04677 | $0.05155 | $176.09 | $84,106.24 |
| 2018-05-22 | $0.05154 | $0.05156 | $0.04485 | $0.04511 | $102.42 | $73,595.15 |
| 2018-05-23 | $0.04506 | $0.04519 | $0.03863 | $0.03897 | $157.60 | $63,590.66 |
| 2018-05-24 | $0.03888 | $0.04157 | $0.03665 | $0.03737 | $227.88 | $60,965.41 |
| 2018-05-25 | $0.03744 | $0.03826 | $0.03386 | $0.03649 | $200.46 | $59,539.39 |
| 2018-05-26 | $0.03644 | $0.03812 | $0.03333 | $0.03351 | $52.58 | $54,669.23 |
| 2018-05-27 | $0.03352 | $0.03627 | $0.03306 | $0.03356 | $178.03 | $54,757.50 |
| 2018-05-28 | $0.03357 | $0.03706 | $0.02537 | $0.03012 | $150.11 | $49,145.61 |
| 2018-05-29 | $0.03011 | $0.03723 | $0.02528 | $0.03118 | $547.59 | $50,874.94 |
| 2018-05-30 | $0.03120 | $0.03755 | $0.02836 | $0.02850 | $233.31 | $46,504.54 |
| 2018-05-31 | $0.02850 | $0.03728 | $0.02841 | $0.02994 | $290.39 | $48,857.79 |