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
2022-12-30 3.29 3.47 3.25 3.42 9.6M
2022-12-29 3.18 3.44 3.13 3.41 11.2M
2022-12-28 3.20 3.36 3.11 3.15 9.6M
2022-12-27 3.56 3.59 3.22 3.24 12.1M
2022-12-23 3.69 3.83 3.55 3.62 8.6M
2022-12-22 3.55 3.69 3.48 3.67 14.6M
2022-12-21 3.90 3.96 3.64 3.65 14.8M
2022-12-20 3.87 4.07 3.73 3.91 12.9M
2022-12-19 3.88 3.95 3.69 3.87 11.2M
2022-12-16 4.13 4.24 3.75 3.88 21.3M
2022-12-15 4.60 4.63 4.31 4.34 16.9M
2022-12-14 4.74 4.84 4.57 4.72 24.1M
2022-12-13 5.55 5.62 4.65 4.66 32.7M
2022-12-12 4.92 5.13 4.79 5.07 14.1M
2022-12-09 5.37 5.40 4.99 5.00 21.3M
2022-12-08 5.41 5.52 5.22 5.39 16.1M
2022-12-07 5.69 5.71 5.21 5.37 16.8M
2022-12-06 6.12 6.16 5.57 5.79 15.7M
2022-12-05 6.99 7.15 6.01 6.14 24.2M
2022-12-02 6.23 6.94 6.06 6.91 22.0M
2022-12-01 6.35 6.64 6.12 6.21 16.2M
2022-11-30 6.05 6.35 5.78 6.32 23.1M
2022-11-29 5.90 6.11 5.75 5.89 12.0M
2022-11-28 6.02 6.18 5.83 5.98 14.3M
2022-11-25 6.35 6.41 6.13 6.22 7.1M
2022-11-23 6.46 6.75 6.31 6.48 18.2M
2022-11-22 6.47 6.55 6.11 6.42 23.2M
2022-11-21 7.10 7.29 6.16 6.19 25.8M
2022-11-18 8.38 8.40 7.45 7.47 23.1M
2022-11-17 8.27 8.30 7.91 8.03 16.5M
2022-11-16 9.35 9.50 8.20 8.31 18.5M
2022-11-15 9.92 10.14 9.41 9.50 14.9M
2022-11-14 9.58 10.03 9.51 9.52 12.5M
2022-11-11 9.45 9.95 8.89 9.77 21.9M
2022-11-10 10.03 10.23 9.42 9.98 28.3M
2022-11-09 9.39 10.63 9.30 9.61 25.5M
2022-11-08 9.98 10.65 9.20 9.96 32.4M
2022-11-07 10.93 10.97 10.05 10.50 14.3M
2022-11-04 11.28 11.45 10.30 10.84 25.2M
2022-11-03 10.90 11.53 10.50 10.51 16.1M
2022-11-02 12.15 12.28 10.85 10.92 22.1M
2022-11-01 13.45 13.58 12.19 12.22 14.8M
2022-10-31 13.87 14.12 13.02 13.11 14.7M
2022-10-28 13.77 14.24 13.11 13.85 17.7M
2022-10-27 14.22 14.55 13.50 13.65 17.5M
2022-10-26 14.49 15.62 13.75 13.79 28.4M
2022-10-25 12.95 14.94 12.78 14.76 24.6M
2022-10-24 11.72 12.99 11.45 12.90 17.3M
2022-10-21 10.79 11.74 10.56 11.70 14.8M
2022-10-20 10.70 11.66 10.60 10.92 11.4M
2022-10-19 11.25 11.66 10.84 11.07 13.2M
2022-10-18 12.34 12.52 11.11 11.38 16.5M
2022-10-17 10.85 11.94 10.84 11.69 19.0M
2022-10-14 11.48 11.75 10.26 10.30 15.6M
2022-10-13 9.59 11.29 9.46 11.22 19.7M
2022-10-12 10.33 10.62 9.91 10.42 10.3M
2022-10-11 10.74 10.95 10.04 10.46 12.1M
2022-10-10 11.05 11.31 10.33 10.76 9.7M
2022-10-07 12.50 12.80 11.01 11.21 14.9M
2022-10-06 12.87 13.79 12.79 13.10 16.1M
2022-10-05 12.29 12.92 11.96 12.84 16.2M
2022-10-04 11.79 12.99 11.78 12.88 22.4M
2022-10-03 10.95 11.33 10.39 11.08 16.6M
2022-09-30 10.77 11.83 10.47 10.71 20.1M
2022-09-29 10.51 10.80 10.05 10.77 12.9M
2022-09-28 9.81 11.02 9.77 10.95 19.3M
2022-09-27 10.37 10.64 9.60 9.87 19.3M
2022-09-26 9.62 10.22 9.52 9.61 13.7M
2022-09-23 9.99 10.14 9.36 9.47 16.4M
2022-09-22 10.63 10.96 10.08 10.52 10.9M
2022-09-21 10.40 11.57 10.22 10.85 21.5M
2022-09-20 10.59 10.85 10.23 10.26 10.0M
2022-09-19 10.44 11.05 10.39 10.87 13.1M
2022-09-16 11.70 11.72 10.91 10.92 14.4M
2022-09-15 12.40 13.17 12.05 12.07 13.8M
2022-09-14 12.88 13.05 12.41 12.60 9.7M
2022-09-13 13.05 13.65 12.80 12.82 15.0M
2022-09-12 14.67 15.15 13.88 14.43 19.5M
2022-09-09 14.08 14.55 13.67 14.16 22.9M
2022-09-08 11.44 13.28 11.30 13.26 19.1M
2022-09-07 10.95 11.70 10.82 11.68 12.2M
2022-09-06 11.40 12.10 10.73 11.12 18.8M
2022-09-02 11.81 11.90 10.99 11.38 13.5M
2022-09-01 11.48 11.69 10.72 11.51 10.9M
2022-08-31 11.68 12.24 11.42 11.85 11.9M
2022-08-30 11.99 12.17 11.02 11.53 12.8M
2022-08-29 11.13 12.38 11.09 11.81 14.4M
2022-08-26 13.21 13.28 11.25 11.35 20.7M
2022-08-25 13.83 14.24 12.59 12.88 17.3M
2022-08-24 13.58 14.35 13.41 13.78 12.3M
2022-08-23 13.19 14.38 13.03 13.71 15.9M
2022-08-22 12.62 13.47 12.53 12.93 11.3M
2022-08-19 13.88 14.36 13.05 13.18 16.0M
2022-08-18 15.75 15.82 15.05 15.59 10.6M
2022-08-17 16.30 16.67 15.30 15.45 17.2M
2022-08-16 17.55 17.81 16.27 16.88 17.1M
2022-08-15 17.98 18.47 17.38 17.65 14.1M
2022-08-12 17.25 18.30 16.39 18.24 17.6M
2022-08-11 17.72 18.88 16.81 17.19 30.0M
2022-08-10 15.36 16.99 14.66 16.36 32.6M
2022-08-09 14.01 14.95 13.34 14.11 16.3M
2022-08-08 15.28 15.78 14.25 14.43 19.9M
2022-08-05 13.23 14.39 13.13 14.17 17.2M
2022-08-04 13.50 15.03 13.30 13.42 27.1M
2022-08-03 13.17 13.77 12.93 13.28 24.5M
2022-08-02 11.90 13.64 11.81 12.96 23.9M
2022-08-01 12.50 13.19 11.83 12.27 20.7M
2022-07-29 12.82 14.17 12.58 12.99 31.9M
2022-07-28 12.32 13.72 11.84 13.20 36.8M
2022-07-27 10.87 12.65 10.58 12.32 31.3M
2022-07-26 11.19 11.29 10.08 10.11 13.5M
2022-07-25 11.70 12.48 11.51 11.57 16.5M
2022-07-22 13.89 13.92 12.06 12.42 29.2M
2022-07-21 11.76 13.51 11.67 13.49 31.5M
2022-07-20 13.55 14.20 11.86 12.47 70.8M
2022-07-19 10.37 13.00 9.85 12.90 58.1M
2022-07-18 8.83 10.97 8.70 9.76 43.7M
2022-07-15 8.26 8.56 7.67 8.04 13.3M
2022-07-14 7.59 8.10 7.26 8.00 15.1M
2022-07-13 7.50 7.90 7.05 7.76 12.9M
2022-07-12 7.75 7.99 7.36 7.67 10.8M
2022-07-11 7.90 8.29 7.67 7.81 14.4M
2022-07-08 6.65 8.90 6.60 8.51 49.1M
2022-07-07 5.77 7.09 5.71 7.01 20.4M
2022-07-06 5.94 6.07 5.61 5.65 11.2M
2022-07-05 5.40 6.08 5.20 6.07 12.4M
2022-07-01 5.41 5.70 5.28 5.54 11.5M
2022-06-30 5.53 5.77 5.27 5.34 10.7M
2022-06-29 6.25 6.27 5.65 5.80 12.2M
2022-06-28 6.95 7.15 6.32 6.43 10.5M
2022-06-27 7.48 7.50 6.81 6.85 9.1M
2022-06-24 7.17 7.76 7.12 7.42 13.7M
2022-06-23 6.77 7.10 6.51 7.05 13.3M
2022-06-22 7.07 7.33 6.72 6.75 10.5M
2022-06-21 6.94 7.79 6.89 7.22 16.4M
2022-06-17 6.46 6.84 6.44 6.61 10.2M
2022-06-16 6.73 6.82 6.27 6.57 12.3M
2022-06-15 6.71 7.17 6.55 6.87 18.2M
2022-06-14 6.54 7.07 6.41 6.94 10.7M
2022-06-13 6.15 7.00 6.12 6.65 18.8M
2022-06-10 7.35 7.69 7.25 7.54 10.5M
2022-06-09 8.40 8.44 7.65 7.66 13.9M
2022-06-08 8.64 9.14 8.39 8.53 11.2M
2022-06-07 8.65 8.88 8.32 8.69 10.8M
2022-06-06 9.23 9.26 8.70 8.93 10.2M
2022-06-03 9.07 9.11 8.40 8.80 11.0M
2022-06-02 9.14 9.60 9.10 9.34 11.6M
2022-06-01 10.30 10.35 9.11 9.22 15.0M
2022-05-31 11.04 11.17 10.02 10.23 19.5M
2022-05-27 9.97 10.48 9.81 10.27 14.0M
2022-05-26 8.81 9.96 8.53 9.85 15.6M
2022-05-25 8.89 9.44 8.84 9.27 6.9M
2022-05-24 9.61 9.80 8.74 9.00 11.2M
2022-05-23 9.88 10.26 9.52 9.93 9.4M
2022-05-20 10.65 10.70 9.21 9.77 12.4M
2022-05-19 10.19 10.93 10.12 10.35 10.2M
2022-05-18 10.61 10.99 9.93 10.16 9.9M
2022-05-17 10.78 11.26 10.51 11.09 10.9M
2022-05-16 11.18 11.20 10.13 10.32 11.0M
2022-05-13 11.17 12.00 10.92 11.39 15.3M
2022-05-12 9.49 10.60 8.80 10.15 20.9M
2022-05-11 11.00 12.17 9.91 9.98 17.8M
2022-05-10 12.86 13.19 11.54 11.80 12.9M
2022-05-09 13.94 14.03 11.77 12.08 15.8M
2022-05-06 15.47 15.81 14.45 14.95 8.4M
2022-05-05 17.28 17.40 15.54 15.90 9.3M
2022-05-04 16.88 17.83 15.61 17.76 11.8M
2022-05-03 16.35 17.32 16.23 16.78 7.6M
2022-05-02 15.56 16.92 15.05 16.66 13.9M
2022-04-29 16.63 17.48 15.53 15.60 10.5M
2022-04-28 16.87 17.26 15.59 16.86 13.7M
2022-04-27 17.00 18.15 16.64 16.72 11.1M
2022-04-26 18.50 18.57 17.02 17.10 8.9M
2022-04-25 17.78 18.78 17.60 18.72 11.3M
2022-04-22 19.08 19.77 18.09 18.15 9.9M
2022-04-21 21.30 21.99 19.12 19.32 12.7M
2022-04-20 21.70 22.09 20.25 20.72 8.9M
2022-04-19 21.10 21.93 20.41 21.50 8.5M
2022-04-18 20.91 21.26 19.79 20.90 9.6M
2022-04-14 22.30 22.37 20.93 21.23 8.9M
2022-04-13 21.02 22.58 20.94 22.30 8.4M
2022-04-12 22.55 23.35 20.85 21.16 11.0M
2022-04-11 22.05 22.87 21.40 21.92 6.8M
2022-04-08 23.56 23.81 22.61 22.68 9.1M
2022-04-07 24.05 24.61 22.82 23.77 9.5M
2022-04-06 25.20 25.62 23.84 24.19 10.1M
2022-04-05 29.35 29.49 26.02 26.26 11.2M
2022-04-04 28.54 28.95 27.60 28.92 8.4M
2022-04-01 27.86 29.06 27.37 28.54 9.2M
2022-03-31 29.87 30.19 27.92 27.95 8.3M
2022-03-30 30.49 31.38 29.28 29.56 8.1M
2022-03-29 31.35 31.65 29.31 31.14 11.2M
2022-03-28 31.06 32.74 30.10 31.27 19.2M
2022-03-25 31.28 31.49 28.22 28.89 12.1M
2022-03-24 30.04 30.47 28.32 30.33 11.9M
2022-03-23 29.15 30.30 28.51 29.25 8.2M
2022-03-22 28.93 30.96 28.80 29.44 13.2M
2022-03-21 27.94 28.79 26.56 27.63 8.7M
2022-03-18 26.10 28.03 26.04 27.92 10.2M
2022-03-17 24.05 26.70 24.00 26.66 11.1M
2022-03-16 23.31 24.27 22.19 24.23 12.0M
2022-03-15 21.33 22.47 20.32 22.41 8.8M
2022-03-14 22.30 22.43 20.95 21.41 8.3M
2022-03-11 25.14 25.21 22.44 22.49 8.9M
2022-03-10 24.01 24.85 23.29 24.75 9.4M
2022-03-09 24.40 26.19 24.03 25.68 15.2M
2022-03-08 21.75 23.49 21.28 22.35 10.9M
2022-03-07 23.12 23.88 21.45 21.48 10.9M
2022-03-04 24.73 25.18 22.46 22.82 10.9M
2022-03-03 26.60 27.25 24.52 24.66 9.5M
2022-03-02 25.55 27.10 25.33 26.88 13.3M
2022-03-01 27.37 27.49 24.96 26.08 21.7M
2022-02-28 23.20 25.98 23.13 25.35 20.6M
2022-02-25 23.39 23.73 22.01 23.07 12.1M
2022-02-24 19.56 23.02 19.51 22.96 16.6M
2022-02-23 23.41 23.90 20.94 21.04 11.6M
2022-02-22 22.90 24.10 22.01 22.53 12.0M
2022-02-18 25.62 25.76 23.83 23.89 10.8M
2022-02-17 27.14 27.88 25.50 25.72 10.7M
2022-02-16 27.57 28.93 27.11 28.40 10.6M
2022-02-15 27.55 28.93 27.44 28.63 15.8M
2022-02-14 26.85 27.90 25.27 25.55 12.8M
2022-02-11 28.78 29.74 26.46 26.93 15.4M
2022-02-10 27.88 31.44 27.66 28.82 20.1M
2022-02-09 26.80 29.04 26.35 28.99 14.9M
2022-02-08 25.00 26.40 24.62 26.33 12.7M
2022-02-07 25.00 26.54 24.97 25.58 22.9M
2022-02-04 22.11 23.84 21.08 23.51 19.9M
2022-02-03 21.98 22.65 21.01 21.21 8.8M
2022-02-02 24.45 24.75 22.41 23.02 11.1M
2022-02-01 24.09 25.22 23.19 25.03 13.9M
2022-01-31 22.06 23.60 21.28 23.54 12.1M
2022-01-28 20.57 22.00 19.43 21.97 13.9M
2022-01-27 21.50 21.92 19.60 19.79 12.6M
2022-01-26 24.00 24.22 20.95 21.46 17.8M
2022-01-25 22.57 23.43 21.43 22.18 14.1M
2022-01-24 19.82 23.02 19.43 22.90 22.2M
2022-01-21 23.00 24.31 21.92 22.06 17.5M
2022-01-20 25.38 27.34 24.74 24.83 12.5M
2022-01-19 26.35 27.02 24.78 24.85 9.4M
2022-01-18 27.58 28.09 25.95 26.07 9.3M
2022-01-14 27.58 29.09 27.42 28.59 9.7M
2022-01-13 30.94 31.39 27.86 28.10 12.2M
2022-01-12 31.36 31.79 29.80 30.36 14.7M
2022-01-11 28.61 30.38 28.06 29.58 11.1M
2022-01-10 26.88 29.22 26.27 28.93 11.5M
2022-01-07 28.48 29.41 27.20 28.49 9.3M
2022-01-06 29.71 30.41 27.00 29.30 10.6M
2022-01-05 33.30 33.90 29.21 29.62 15.9M
2022-01-04 33.60 35.48 32.64 34.13 10.6M
2022-01-03 33.68 34.19 32.35 32.89 6.8M