Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01112 | $0.01139 | $0.01105 | $0.01121 | $36.78 | $18,291.88 |
| 2018-09-02 | $0.01122 | $0.01975 | $0.01113 | $0.01618 | $171.59 | $26,403.71 |
| 2018-09-03 | $0.01618 | $0.01620 | $0.01298 | $0.01577 | $72.53 | $25,730.83 |
| 2018-09-04 | $0.01577 | $0.01619 | $0.01345 | $0.01419 | $17.37 | $23,157.64 |
| 2018-09-05 | $0.01420 | $0.01853 | $0.01300 | $0.01300 | $177.16 | $21,217.99 |
| 2018-09-06 | $0.01303 | $0.01303 | $0.01228 | $0.01256 | $15.17 | $20,496.66 |
| 2018-09-07 | $0.01255 | $0.01413 | $0.01020 | $0.01051 | $32.69 | $17,151.71 |
| 2018-09-08 | $0.01053 | $0.01152 | $0.01052 | $0.01108 | $23.16 | $18,081.07 |
| 2018-09-09 | $0.01108 | $0.01587 | $0.01074 | $0.01328 | $248.27 | $21,666.52 |
| 2018-09-10 | $0.01327 | $0.01404 | $0.01254 | $0.01269 | $43.04 | $20,705.50 |
| 2018-09-11 | $0.01271 | $0.01328 | $0.01214 | $0.01228 | $14.20 | $20,028.88 |
| 2018-09-12 | $0.01228 | $0.01237 | $0.01215 | $0.01236 | $25.65 | $20,160.87 |
| 2018-09-13 | $0.01237 | $0.01329 | $0.01097 | $0.01111 | $45.15 | $18,127.90 |
| 2018-09-14 | $0.01110 | $0.01126 | $0.01031 | $0.01072 | $16.19 | $17,498.10 |
| 2018-09-15 | $0.01071 | $0.01115 | $0.01056 | $0.01057 | $27.60 | $17,243.74 |
| 2018-09-16 | $0.01060 | $0.01349 | $0.01041 | $0.01104 | $68.94 | $18,018.26 |
| 2018-09-17 | $0.01107 | $0.01119 | $0.01065 | $0.01071 | $17.53 | $17,482.28 |
| 2018-09-18 | $0.01072 | $0.01213 | $0.01005 | $0.01124 | $31.16 | $18,335.28 |
| 2018-09-19 | $0.01124 | $0.01126 | $0.009872 | $0.01028 | $11.29 | $16,777.75 |
| 2018-09-20 | $0.01029 | $0.01094 | $0.01025 | $0.01048 | $24.19 | $17,099.67 |
| 2018-09-21 | $0.01048 | $0.01263 | $0.01040 | $0.01261 | $102.11 | $20,567.63 |
| 2018-09-22 | $0.01262 | $0.01291 | $0.01038 | $0.01066 | $59.28 | $17,394.01 |
| 2018-09-23 | $0.01067 | $0.01488 | $0.01067 | $0.01298 | $102.93 | $21,184.87 |
| 2018-09-24 | $0.01299 | $0.01350 | $0.01130 | $0.01133 | $67.59 | $18,491.91 |
| 2018-09-25 | $0.01132 | $0.01280 | $0.01110 | $0.01280 | $24.00 | $20,880.90 |
| 2018-09-26 | $0.01278 | $0.01282 | $0.007720 | $0.008405 | $1,028.93 | $13,714.35 |
| 2018-09-27 | $0.008416 | $0.01252 | $0.008416 | $0.01195 | $533.52 | $19,497.79 |
| 2018-09-28 | $0.01195 | $0.01326 | $0.01185 | $0.01201 | $156.95 | $19,590.96 |
| 2018-09-29 | $0.01200 | $0.01318 | $0.01176 | $0.01313 | $54.89 | $21,429.93 |
| 2018-09-30 | $0.01207 | $0.01314 | $0.01172 | $0.01185 | $131.23 | $19,332.51 |