Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08900 | $0.09205 | $0.06874 | $0.07226 | $931.91 | $117,898 |
| 2018-03-02 | $0.07207 | $0.07580 | $0.07050 | $0.07193 | $394.24 | $117,368 |
| 2018-03-03 | $0.07185 | $0.07385 | $0.07185 | $0.07346 | $657.21 | $119,851 |
| 2018-03-04 | $0.07333 | $0.07525 | $0.07136 | $0.07525 | $283.98 | $122,777 |
| 2018-03-05 | $0.07519 | $0.08043 | $0.07452 | $0.07684 | $418.01 | $125,368 |
| 2018-03-06 | $0.07663 | $0.07663 | $0.07054 | $0.07180 | $212.13 | $117,154 |
| 2018-03-07 | $0.07171 | $0.07279 | $0.06328 | $0.06636 | $535.93 | $108,274 |
| 2018-03-08 | $0.06627 | $0.06761 | $0.05981 | $0.06173 | $335.82 | $100,714 |
| 2018-03-09 | $0.06134 | $0.06295 | $0.05534 | $0.06174 | $372.16 | $100,728 |
| 2018-03-10 | $0.06176 | $0.06838 | $0.05680 | $0.05732 | $181.37 | $93,531.02 |
| 2018-03-11 | $0.05713 | $0.06098 | $0.05436 | $0.06003 | $803.95 | $97,948.42 |
| 2018-03-12 | $0.05984 | $0.06664 | $0.05516 | $0.05722 | $238.90 | $93,366.88 |
| 2018-03-13 | $0.05690 | $0.05936 | $0.05516 | $0.05553 | $223.02 | $90,600.83 |
| 2018-03-14 | $0.05563 | $0.06001 | $0.05246 | $0.05288 | $297.20 | $86,274.64 |
| 2018-03-15 | $0.05285 | $0.05431 | $0.04958 | $0.05422 | $398.11 | $88,465.55 |
| 2018-03-16 | $0.05419 | $0.06025 | $0.04965 | $0.05528 | $645.69 | $90,193.75 |
| 2018-03-17 | $0.05537 | $0.05537 | $0.05098 | $0.05194 | $97.60 | $84,746.97 |
| 2018-03-18 | $0.05181 | $0.05734 | $0.04465 | $0.05683 | $669.88 | $92,731.05 |
| 2018-03-19 | $0.05659 | $0.06041 | $0.05625 | $0.06029 | $354.88 | $98,375.08 |
| 2018-03-20 | $0.06097 | $0.06533 | $0.06045 | $0.06444 | $129.04 | $105,140 |
| 2018-03-21 | $0.06456 | $0.06639 | $0.05950 | $0.06015 | $176.04 | $98,148.13 |
| 2018-03-22 | $0.06004 | $0.06115 | $0.05761 | $0.05874 | $214.42 | $95,832.72 |
| 2018-03-23 | $0.05873 | $0.06080 | $0.05621 | $0.05929 | $251.92 | $96,740.38 |
| 2018-03-24 | $0.06016 | $0.06250 | $0.05806 | $0.05820 | $101.94 | $94,953.78 |
| 2018-03-25 | $0.05740 | $0.06038 | $0.05654 | $0.05904 | $300.67 | $96,329.71 |
| 2018-03-26 | $0.05899 | $0.05932 | $0.05339 | $0.05563 | $231.99 | $90,772.15 |
| 2018-03-27 | $0.05555 | $0.05572 | $0.04585 | $0.04603 | $905.54 | $75,103.40 |
| 2018-03-28 | $0.04602 | $0.05252 | $0.04576 | $0.04838 | $417.47 | $78,944.84 |
| 2018-03-29 | $0.04844 | $0.04852 | $0.04344 | $0.04474 | $72.69 | $72,996.19 |
| 2018-03-30 | $0.04463 | $0.04536 | $0.04160 | $0.04355 | $195.30 | $71,049.85 |
| 2018-03-31 | $0.04355 | $0.04598 | $0.04268 | $0.04581 | $176.12 | $74,739.22 |