Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02177 | $0.02401 | $0.02094 | $0.02138 | $211.32 | $34,881.18 |
| 2018-08-02 | $0.02139 | $0.02164 | $0.01912 | $0.01923 | $63.27 | $31,380.41 |
| 2018-08-03 | $0.01923 | $0.02368 | $0.01861 | $0.01927 | $103.66 | $31,442.25 |
| 2018-08-04 | $0.01930 | $0.01946 | $0.01754 | $0.01760 | $27.24 | $28,711.28 |
| 2018-08-05 | $0.01760 | $0.02074 | $0.01735 | $0.02071 | $277.78 | $33,784.58 |
| 2018-08-06 | $0.02073 | $0.02104 | $0.01724 | $0.01742 | $13.06 | $28,427.22 |
| 2018-08-07 | $0.01742 | $0.01790 | $0.01680 | $0.01680 | $38.31 | $27,405.34 |
| 2018-08-08 | $0.01682 | $0.01682 | $0.01542 | $0.01567 | $34.47 | $25,568.49 |
| 2018-08-09 | $0.01571 | $0.01653 | $0.01557 | $0.01637 | $19.48 | $26,701.47 |
| 2018-08-10 | $0.01635 | $0.01642 | $0.01286 | $0.01436 | $55.51 | $23,433.21 |
| 2018-08-11 | $0.01435 | $0.01875 | $0.01313 | $0.01424 | $17.36 | $23,238.07 |
| 2018-08-12 | $0.01420 | $0.01445 | $0.01212 | $0.01215 | $6.75 | $19,816.28 |
| 2018-08-13 | $0.01214 | $0.01561 | $0.01161 | $0.01172 | $21.23 | $19,130.19 |
| 2018-08-14 | $0.01171 | $0.01195 | $0.009295 | $0.01135 | $90.58 | $18,517.85 |
| 2018-08-15 | $0.01134 | $0.01150 | $0.008775 | $0.009111 | $141.20 | $14,865.81 |
| 2018-08-16 | $0.009098 | $0.009895 | $0.008523 | $0.009162 | $74.03 | $14,948.68 |
| 2018-08-17 | $0.009163 | $0.009458 | $0.009027 | $0.009337 | $23.83 | $15,233.62 |
| 2018-08-18 | $0.009358 | $0.009388 | $0.008987 | $0.009282 | $69.63 | $15,144.91 |
| 2018-08-19 | $0.009285 | $0.009742 | $0.008659 | $0.009224 | $93.54 | $15,050.49 |
| 2018-08-20 | $0.009209 | $0.009536 | $0.008459 | $0.008679 | $23.47 | $14,160.17 |
| 2018-08-21 | $0.008666 | $0.01485 | $0.008665 | $0.01096 | $93.76 | $17,878.75 |
| 2018-08-22 | $0.01096 | $0.01484 | $0.01087 | $0.01286 | $123.99 | $20,981.57 |
| 2018-08-23 | $0.01286 | $0.01324 | $0.01284 | $0.01320 | $9.11 | $21,541.86 |
| 2018-08-24 | $0.01321 | $0.01323 | $0.01041 | $0.01054 | $7.36 | $17,190.06 |
| 2018-08-25 | $0.01052 | $0.01066 | $0.01006 | $0.01012 | $26.07 | $16,514.41 |
| 2018-08-26 | $0.01014 | $0.01016 | $0.009290 | $0.009949 | $22.21 | $16,231.98 |
| 2018-08-27 | $0.009944 | $0.009952 | $0.009384 | $0.009658 | $23.54 | $15,757.76 |
| 2018-08-28 | $0.009639 | $0.01112 | $0.009624 | $0.01105 | $23.26 | $18,033.92 |
| 2018-08-29 | $0.01106 | $0.01126 | $0.01092 | $0.01098 | $42.14 | $17,921.01 |
| 2018-08-30 | $0.01099 | $0.01103 | $0.01064 | $0.01090 | $20.35 | $17,785.26 |
| 2018-08-31 | $0.01091 | $0.01263 | $0.01082 | $0.01114 | $15.97 | $18,171.30 |