Marijuanacoin MAR
Xếp hạng #?
04:56:03 06/02/2019
Marijuanacoin (MAR)
Không hoạt động
Lịch sử giá Marijuanacoin (MAR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01125 | $0.01136 | $0.01088 | $0.01088 | $265.03 | $17,751.65 |
| 2018-11-02 | $0.01088 | $0.01215 | $0.01082 | $0.01129 | $120.50 | $18,414.08 |
| 2018-11-03 | $0.01129 | $0.01129 | $0.01097 | $0.01097 | $19.17 | $17,893.93 |
| 2018-11-04 | $0.01097 | $0.01210 | $0.01091 | $0.01191 | $52.07 | $19,425.02 |
| 2018-11-05 | $0.01191 | $0.01192 | $0.01167 | $0.01168 | $49.31 | $19,055.63 |
| 2018-11-06 | $0.01173 | $0.01246 | $0.01140 | $0.01244 | $68.02 | $19,616.74 |
| 2018-11-07 | $0.01244 | $0.01264 | $0.01178 | $0.01190 | $145.35 | $19,408.22 |
| 2018-11-08 | $0.01189 | $0.01299 | $0.01182 | $0.01184 | $7.09 | $19,311.46 |
| 2018-11-09 | $0.01184 | $0.01290 | $0.01171 | $0.01175 | $63.44 | $19,163.31 |
| 2018-11-10 | $0.01174 | $0.01289 | $0.01173 | $0.01182 | $30.28 | $19,286.01 |
| 2018-11-11 | $0.01181 | $0.01295 | $0.01171 | $0.01176 | $78.14 | $19,189.58 |
| 2018-11-12 | $0.01183 | $0.01547 | $0.01172 | $0.01343 | $141.55 | $21,917.46 |
| 2018-11-13 | $0.01337 | $0.01540 | $0.01165 | $0.01171 | $65.62 | $19,111.92 |
| 2018-11-14 | $0.01168 | $0.01185 | $0.01034 | $0.01094 | $31.63 | $17,856.40 |
| 2018-11-15 | $0.01100 | $0.01105 | $0.009975 | $0.01038 | $52.98 | $16,932.59 |
| 2018-11-16 | $0.01037 | $0.01054 | $0.01011 | $0.01052 | $6.36 | $17,159.87 |
| 2018-11-17 | $0.01054 | $0.01054 | $0.01008 | $0.01014 | $25.32 | $16,551.94 |
| 2018-11-18 | $0.01018 | $0.01035 | $0.01016 | $0.01028 | $31.17 | $16,770.24 |
| 2018-11-19 | $0.01028 | $0.01028 | $0.007908 | $0.008089 | $49.17 | $13,197.59 |
| 2018-11-20 | $0.008042 | $0.008182 | $0.006750 | $0.007104 | $95.22 | $11,591.22 |
| 2018-11-21 | $0.007109 | $0.007489 | $0.006880 | $0.007192 | $92.56 | $11,734.15 |
| 2018-11-22 | $0.007166 | $0.007353 | $0.006886 | $0.006886 | $25.38 | $11,234.84 |
| 2018-11-23 | $0.006851 | $0.007004 | $0.006616 | $0.006850 | $14.23 | $11,177.22 |
| 2018-11-24 | $0.006846 | $0.006975 | $0.006005 | $0.006185 | $10.87 | $10,092.07 |
| 2018-11-25 | $0.006188 | $0.006613 | $0.005700 | $0.006393 | $15.80 | $10,430.99 |
| 2018-11-26 | $0.006422 | $0.006954 | $0.006076 | $0.006936 | $24.25 | $11,316.65 |
| 2018-11-27 | $0.006932 | $0.006984 | $0.006131 | $0.006417 | $3.28 | $10,469.53 |
| 2018-11-28 | $0.006423 | $0.006503 | $0.006423 | $0.006483 | $0 | $10,576.97 |
| 2018-11-29 | $0.006483 | $0.006483 | $0.006483 | $0.006483 | $0 | $10,576.97 |
| 2018-11-30 | $0.006483 | $0.006483 | $0.006483 | $0.006483 | $0 | $10,576.97 |