Marathon Digital

MARA
🏛️ usa →
18.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.70 35.42 32.80 32.86 9.0M
2021-12-30 33.98 36.00 33.70 34.39 10.8M
2021-12-29 34.86 35.80 33.37 33.91 8.7M
2021-12-28 37.19 37.35 34.51 35.14 12.5M
2021-12-27 39.00 40.78 38.14 39.40 14.3M
2021-12-23 34.05 38.73 33.05 38.13 15.5M
2021-12-22 34.19 35.20 33.45 34.13 8.1M
2021-12-21 34.24 34.80 32.80 34.43 9.8M
2021-12-20 32.19 33.48 31.45 32.47 9.3M
2021-12-17 33.90 35.95 32.38 33.86 11.7M
2021-12-16 39.02 39.80 34.62 35.51 11.3M
2021-12-15 37.02 39.96 34.30 38.73 15.2M
2021-12-14 35.95 38.42 35.58 37.33 9.9M
2021-12-13 39.61 39.63 36.46 36.84 11.6M
2021-12-10 43.12 43.60 39.20 40.44 8.5M
2021-12-09 45.70 46.00 41.11 41.37 11.8M
2021-12-08 45.49 47.21 43.91 46.64 8.4M
2021-12-07 44.29 47.11 43.77 45.70 11.2M
2021-12-06 37.96 44.08 35.97 41.81 16.5M
2021-12-03 48.89 49.65 40.21 41.64 16.8M
2021-12-02 50.50 52.94 47.05 49.07 13.2M
2021-12-01 52.61 57.70 49.81 50.79 18.7M
2021-11-30 52.10 54.93 49.09 51.07 14.5M
2021-11-29 52.15 52.30 48.12 51.39 11.2M
2021-11-26 49.17 51.20 48.05 49.20 6.7M
2021-11-24 49.99 52.65 48.90 52.39 8.1M
2021-11-23 50.78 53.77 49.60 52.12 11.3M
2021-11-22 55.14 56.00 48.39 49.57 13.2M
2021-11-19 51.84 56.80 51.79 54.68 14.1M
2021-11-18 50.90 52.03 47.41 51.46 13.9M
2021-11-17 55.69 56.62 48.76 50.95 18.4M
2021-11-16 51.33 57.68 50.77 55.37 27.1M
2021-11-15 72.59 73.50 54.65 55.40 34.9M
2021-11-12 70.00 76.83 67.50 75.92 13.2M
2021-11-11 66.82 72.90 66.10 70.69 10.8M
2021-11-10 79.19 79.19 64.12 64.84 19.3M
2021-11-09 81.51 83.45 72.01 76.09 16.5M
2021-11-08 70.01 77.33 70.01 75.30 16.7M
2021-11-05 65.02 65.77 61.97 63.82 7.4M
2021-11-04 63.88 65.69 61.67 64.29 10.3M
2021-11-03 61.60 64.94 58.80 64.66 14.1M
2021-11-02 58.50 63.34 58.20 63.34 18.6M
2021-11-01 52.34 57.79 52.29 55.51 15.4M
2021-10-29 50.83 52.75 49.80 52.24 9.9M
2021-10-28 52.19 53.68 49.85 50.39 11.1M
2021-10-27 50.82 51.30 48.90 50.04 8.9M
2021-10-26 53.88 54.96 52.27 52.86 10.1M
2021-10-25 51.10 55.29 51.01 54.69 14.9M
2021-10-22 50.56 51.13 47.37 49.46 9.8M
2021-10-21 52.67 53.99 49.40 50.91 15.4M
2021-10-20 54.11 56.48 52.50 53.07 22.1M
2021-10-19 51.60 54.01 48.74 53.91 23.6M
2021-10-18 48.39 53.42 48.27 51.45 22.3M
2021-10-15 45.50 48.95 45.16 48.89 22.5M
2021-10-14 44.30 44.88 42.30 43.59 10.3M
2021-10-13 40.66 43.88 39.55 43.79 9.9M
2021-10-12 42.88 43.04 39.63 40.86 10.2M
2021-10-11 40.56 44.12 40.43 42.96 14.2M
2021-10-08 38.74 39.98 37.98 39.49 7.6M
2021-10-07 38.15 38.59 37.11 38.42 8.0M
2021-10-06 38.49 39.80 37.44 38.96 15.4M
2021-10-05 34.20 37.29 33.88 37.19 11.6M
2021-10-04 32.81 33.85 31.89 33.63 7.9M
2021-10-01 34.03 34.27 32.34 33.17 8.3M
2021-09-30 32.03 32.44 31.05 31.58 6.4M
2021-09-29 33.12 33.34 30.55 30.61 7.6M
2021-09-28 34.60 35.25 32.65 32.75 5.6M
2021-09-27 36.28 37.03 35.09 35.17 5.5M
2021-09-24 35.00 36.41 34.64 36.18 8.2M
2021-09-23 35.89 37.72 35.54 37.70 7.2M
2021-09-22 33.34 36.42 33.11 35.70 8.1M
2021-09-21 34.21 34.21 32.45 33.24 6.6M
2021-09-20 32.49 34.50 32.30 33.89 8.3M
2021-09-17 36.45 36.59 35.47 35.84 6.1M
2021-09-16 36.90 37.32 35.26 36.34 6.2M
2021-09-15 36.09 37.20 35.18 37.05 9.5M
2021-09-14 36.70 37.27 34.41 34.68 7.4M
2021-09-13 35.04 36.67 34.26 35.59 8.5M
2021-09-10 38.90 39.18 35.57 35.74 8.6M
2021-09-09 38.25 40.30 37.86 38.89 9.5M
2021-09-08 39.13 39.87 37.10 37.29 7.8M
2021-09-07 42.80 43.66 38.66 39.39 15.6M
2021-09-03 43.71 44.97 43.22 43.41 12.7M
2021-09-02 43.19 44.52 41.72 42.20 10.9M
2021-09-01 41.05 42.86 40.48 41.18 9.6M
2021-08-31 39.86 41.58 39.27 40.59 8.2M
2021-08-30 39.31 40.79 37.65 40.54 9.7M
2021-08-27 36.60 40.66 36.25 40.20 13.1M
2021-08-26 37.24 38.48 36.02 36.22 7.8M
2021-08-25 37.41 38.99 36.77 38.33 9.7M
2021-08-24 36.47 38.05 35.15 37.98 11.0M
2021-08-23 37.57 38.79 35.60 36.76 19.4M
2021-08-20 32.57 36.18 32.37 35.26 15.5M
2021-08-19 30.30 32.43 30.10 31.81 8.2M
2021-08-18 30.57 32.45 30.25 30.78 6.1M
2021-08-17 32.93 33.54 30.03 30.65 7.2M
2021-08-16 32.99 33.77 31.83 33.04 6.3M
2021-08-13 35.07 36.25 32.73 32.88 9.9M
2021-08-12 33.72 34.16 32.43 33.84 6.2M
2021-08-11 36.31 37.10 34.51 35.18 8.6M
2021-08-10 35.98 36.71 34.35 35.70 8.6M
2021-08-09 36.22 37.77 35.38 35.98 18.6M
2021-08-06 31.98 34.74 30.90 34.25 17.6M
2021-08-05 27.99 31.50 27.62 31.47 11.6M
2021-08-04 27.61 29.57 27.41 28.72 9.1M
2021-08-03 28.00 28.06 26.20 27.13 8.0M
2021-08-02 27.63 29.14 26.88 28.23 9.8M
2021-07-30 27.21 28.20 27.01 27.63 4.8M
2021-07-29 28.12 29.27 27.47 27.48 6.2M
2021-07-28 28.42 28.75 27.54 28.16 6.5M
2021-07-27 28.20 29.17 26.16 27.02 8.9M
2021-07-26 28.22 29.97 27.20 29.58 18.7M
2021-07-23 25.05 25.35 23.80 24.64 5.3M
2021-07-22 25.49 25.64 24.08 25.26 6.7M
2021-07-21 24.19 25.70 23.96 25.06 10.7M
2021-07-20 21.95 22.90 20.61 22.63 6.3M
2021-07-19 22.02 23.26 21.67 22.35 6.0M
2021-07-16 24.59 24.80 23.30 23.33 4.7M
2021-07-15 24.03 25.16 23.67 24.48 4.7M
2021-07-14 26.23 26.62 24.57 24.64 4.8M
2021-07-13 26.83 27.08 25.86 25.96 4.2M
2021-07-12 27.81 28.02 26.20 27.37 4.6M
2021-07-09 28.26 28.68 27.52 27.69 4.2M
2021-07-08 27.03 28.12 26.60 27.79 5.2M
2021-07-07 30.05 30.25 28.45 28.59 5.6M
2021-07-06 30.83 30.95 29.03 29.72 5.9M
2021-07-02 30.90 31.30 30.16 30.29 4.8M
2021-07-01 31.37 31.55 30.20 30.69 5.9M
2021-06-30 31.12 32.20 30.04 31.37 9.6M
2021-06-29 31.90 33.72 31.30 31.89 14.2M
2021-06-28 29.24 30.77 28.79 30.11 10.8M
2021-06-25 28.55 28.93 27.66 28.19 22.9M
2021-06-24 28.12 29.88 27.75 29.48 10.0M
2021-06-23 28.36 29.10 27.42 27.61 9.3M
2021-06-22 25.53 27.82 24.50 27.34 18.4M
2021-06-21 27.20 28.58 27.01 27.83 10.2M
2021-06-18 29.72 30.00 28.28 28.92 9.8M
2021-06-17 29.84 32.04 29.84 30.06 11.5M
2021-06-16 29.68 30.44 28.94 29.97 10.2M
2021-06-15 30.84 31.63 28.95 30.67 15.0M
2021-06-14 29.00 32.06 28.44 29.94 20.0M
2021-06-11 26.60 27.05 25.83 26.55 7.2M
2021-06-10 26.55 27.45 25.68 26.51 12.9M
2021-06-09 23.96 27.24 23.41 26.14 17.9M
2021-06-08 23.17 23.89 21.54 23.64 13.7M
2021-06-07 24.14 24.62 23.58 24.39 7.8M
2021-06-04 23.23 24.75 23.09 24.35 8.1M
2021-06-03 25.64 25.72 23.73 23.79 9.1M
2021-06-02 25.88 26.30 24.93 25.24 12.7M
2021-06-01 24.54 25.65 24.45 25.20 11.8M
2021-05-28 24.84 25.71 24.16 24.77 12.4M
2021-05-27 26.51 27.11 24.78 25.84 20.5M
2021-05-26 23.67 25.93 23.33 25.26 23.3M
2021-05-25 22.40 23.29 21.93 22.62 13.8M
2021-05-24 21.26 23.29 21.09 23.15 22.1M
2021-05-21 21.94 22.80 20.41 20.89 20.8M
2021-05-20 23.47 24.27 20.93 21.89 22.8M
2021-05-19 19.45 21.78 19.31 21.71 33.1M
2021-05-18 22.06 23.87 21.81 22.99 16.5M
2021-05-17 20.56 22.51 20.31 22.36 19.5M
2021-05-14 21.23 23.99 20.99 23.08 24.5M
2021-05-13 21.37 22.60 18.32 19.66 33.4M
2021-05-12 24.85 26.31 22.43 22.85 20.2M
2021-05-11 23.60 26.41 23.23 25.95 23.3M
2021-05-10 30.99 31.15 27.62 27.82 17.2M
2021-05-07 31.91 32.79 30.81 31.33 11.7M
2021-05-06 33.59 34.11 30.00 31.40 13.9M
2021-05-05 34.50 36.23 32.95 33.55 15.1M
2021-05-04 34.88 35.24 32.22 33.95 14.3M
2021-05-03 38.20 39.68 35.21 36.22 17.7M
2021-04-30 34.98 38.55 34.67 36.78 22.2M
2021-04-29 36.10 36.64 33.80 34.26 15.6M
2021-04-28 34.18 37.92 33.58 37.64 20.6M
2021-04-27 35.10 35.40 33.78 34.12 13.0M
2021-04-26 34.92 36.32 33.26 34.14 20.9M
2021-04-23 29.09 32.71 28.36 32.30 21.9M
2021-04-22 34.55 35.73 30.92 31.06 22.2M
2021-04-21 31.39 35.68 31.05 34.93 22.8M
2021-04-20 34.80 35.77 30.74 33.57 26.9M
2021-04-19 35.02 37.09 33.24 35.55 28.4M
2021-04-16 39.60 41.19 37.68 38.93 23.7M
2021-04-15 43.87 44.98 38.55 42.14 35.5M
2021-04-14 50.96 50.98 42.26 42.97 43.1M
2021-04-13 54.00 54.04 49.72 51.00 33.4M
2021-04-12 51.61 54.52 48.71 50.07 27.4M
2021-04-09 51.00 52.11 46.85 49.00 20.9M
2021-04-08 48.70 52.10 48.47 49.82 22.1M
2021-04-07 49.21 51.17 45.55 46.26 21.2M
2021-04-06 56.69 57.75 51.22 52.45 21.4M
2021-04-05 48.89 57.17 47.40 56.56 29.0M
2021-04-01 48.88 51.76 47.31 48.85 20.8M
2021-03-31 43.53 50.21 42.60 48.02 35.1M
2021-03-30 39.33 44.35 38.55 44.14 23.3M
2021-03-29 39.02 40.44 37.62 38.13 15.2M
2021-03-26 34.75 36.19 33.80 36.09 10.8M
2021-03-25 29.84 34.70 29.57 34.20 17.3M
2021-03-24 40.02 40.59 33.64 34.04 14.7M
2021-03-23 39.19 41.37 37.61 38.04 15.6M
2021-03-22 42.97 43.23 39.13 39.99 16.7M
2021-03-19 42.31 44.30 41.60 43.05 18.2M
2021-03-18 41.90 45.91 40.71 41.56 22.8M
2021-03-17 37.01 43.40 35.00 43.18 21.2M
2021-03-16 41.59 42.19 37.08 38.36 14.8M
2021-03-15 41.01 44.87 41.00 43.10 16.1M
2021-03-12 37.77 43.60 37.50 40.70 15.7M
2021-03-11 38.90 42.21 37.87 41.81 19.4M
2021-03-10 39.40 40.55 36.30 38.19 24.0M
2021-03-09 32.02 37.96 31.83 36.77 27.9M
2021-03-08 31.50 32.45 28.01 28.51 16.4M
2021-03-05 32.40 32.88 24.11 30.03 24.3M
2021-03-04 34.35 36.20 28.50 32.01 21.0M
2021-03-03 38.11 38.45 34.83 36.62 18.6M
2021-03-02 40.00 40.00 34.67 34.89 17.3M
2021-03-01 34.22 38.50 32.33 38.50 23.0M
2021-02-26 28.55 32.35 28.20 30.15 21.1M
2021-02-25 36.07 37.69 29.68 30.63 24.0M
2021-02-24 32.55 36.54 31.13 33.41 26.8M
2021-02-23 30.99 31.71 26.06 28.56 31.8M
2021-02-22 37.05 41.49 36.60 37.11 20.6M
2021-02-19 43.76 46.40 42.18 43.27 24.2M
2021-02-18 44.18 47.72 40.72 40.98 24.6M
2021-02-17 46.03 49.41 43.65 47.90 35.1M
2021-02-16 41.96 45.26 41.25 43.56 29.1M
2021-02-12 37.89 40.99 36.31 38.46 31.0M
2021-02-11 38.30 41.00 36.00 37.27 38.5M
2021-02-10 34.66 36.35 30.63 34.01 30.3M
2021-02-09 35.51 39.74 33.53 37.59 57.7M
2021-02-08 26.94 32.07 25.65 32.07 73.1M
2021-02-05 23.10 23.89 21.90 22.52 16.6M
2021-02-04 24.00 24.09 21.86 22.80 21.0M
2021-02-03 23.00 24.96 22.80 23.67 26.7M
2021-02-02 21.39 23.41 20.30 22.74 23.9M
2021-02-01 20.58 21.16 19.35 20.74 17.1M
2021-01-29 24.14 24.18 19.65 20.74 43.4M
2021-01-28 18.39 21.96 17.16 19.90 39.7M
2021-01-27 17.09 18.43 16.48 17.65 17.6M
2021-01-26 17.50 19.59 17.01 18.60 29.9M
2021-01-25 19.50 19.57 17.45 18.22 24.7M
2021-01-22 18.77 19.85 17.95 18.30 41.3M
2021-01-21 16.45 19.10 15.72 17.56 51.8M
2021-01-20 21.11 21.38 17.59 19.27 45.1M
2021-01-19 23.82 23.93 22.04 22.35 28.2M
2021-01-15 23.10 23.67 21.85 22.39 33.9M
2021-01-14 25.91 26.55 23.73 24.44 55.3M
2021-01-13 22.39 23.66 21.65 23.00 69.5M
2021-01-12 24.00 26.92 22.81 26.15 58.7M
2021-01-11 20.00 25.44 19.60 23.36 93.6M
2021-01-08 25.06 28.37 23.80 26.39 97.4M
2021-01-07 20.18 24.35 18.55 22.36 119.0M
2021-01-06 14.58 17.58 14.25 16.96 83.1M
2021-01-05 10.70 14.30 10.69 13.59 62.0M
2021-01-04 12.48 12.49 10.53 11.01 35.8M