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
2023-12-29 28.95 29.67 23.05 23.49 144.9M
2023-12-28 28.99 30.23 27.56 28.11 120.0M
2023-12-27 28.15 31.30 28.15 31.07 106.8M
2023-12-26 26.15 27.05 25.22 26.96 79.6M
2023-12-22 25.52 27.73 24.66 26.71 118.6M
2023-12-21 23.24 25.10 22.42 24.78 104.4M
2023-12-20 23.62 24.33 22.04 22.10 117.2M
2023-12-19 20.60 22.49 20.33 21.97 91.9M
2023-12-18 17.69 20.09 17.66 19.88 60.3M
2023-12-15 17.35 18.32 17.05 18.29 53.9M
2023-12-14 16.74 17.99 16.42 17.82 60.6M
2023-12-13 14.74 16.86 14.48 16.76 63.7M
2023-12-12 14.75 15.11 14.45 14.89 35.6M
2023-12-11 15.67 15.68 14.23 14.65 59.3M
2023-12-08 15.60 16.79 15.56 16.78 53.1M
2023-12-07 14.90 15.68 14.71 15.51 41.2M
2023-12-06 15.65 16.17 15.30 15.54 56.4M
2023-12-05 14.82 16.07 14.81 15.28 77.6M
2023-12-04 15.33 15.53 14.07 14.86 81.6M
2023-12-01 12.20 13.70 12.18 13.70 57.1M
2023-11-30 12.31 12.43 11.91 11.97 29.9M
2023-11-29 12.42 12.63 12.04 12.40 42.6M
2023-11-28 11.66 12.40 11.55 12.38 62.5M
2023-11-27 10.94 11.65 10.76 11.28 38.4M
2023-11-24 11.04 11.60 10.85 11.41 42.4M
2023-11-22 10.32 10.98 9.88 10.92 50.0M
2023-11-21 10.35 10.56 9.96 10.31 42.9M
2023-11-20 10.20 10.83 10.13 10.64 55.9M
2023-11-17 9.81 10.11 9.51 10.00 27.7M
2023-11-16 9.82 9.94 9.21 9.76 39.7M
2023-11-15 9.34 10.43 9.16 10.24 64.3M
2023-11-14 9.38 9.60 8.88 9.17 37.6M
2023-11-13 9.42 9.46 8.84 9.18 31.3M
2023-11-10 9.41 9.66 8.88 9.61 42.4M
2023-11-09 9.67 10.48 9.16 9.23 90.8M
2023-11-08 9.03 9.05 8.39 8.55 32.5M
2023-11-07 9.15 9.25 8.66 9.18 32.0M
2023-11-06 9.65 10.06 9.02 9.24 30.7M
2023-11-03 9.62 9.96 9.29 9.41 43.8M
2023-11-02 9.35 9.87 9.09 9.86 41.7M
2023-11-01 9.00 9.05 8.51 8.92 31.2M
2023-10-31 8.71 8.98 8.42 8.81 22.4M
2023-10-30 9.20 9.57 8.61 8.85 31.8M
2023-10-27 9.20 9.40 8.82 8.86 27.5M
2023-10-26 9.20 9.52 8.78 8.99 32.3M
2023-10-25 9.70 10.08 9.28 9.47 54.0M
2023-10-24 9.89 10.72 9.35 9.76 95.4M
2023-10-23 8.06 9.02 7.74 8.75 63.9M
2023-10-20 7.95 8.38 7.69 7.76 36.2M
2023-10-19 8.00 8.08 7.63 7.71 31.0M
2023-10-18 8.38 8.65 7.65 7.74 28.5M
2023-10-17 7.98 8.74 7.91 8.45 30.0M
2023-10-16 8.54 8.94 7.87 8.10 52.4M
2023-10-13 8.04 8.07 7.55 7.71 18.4M
2023-10-12 7.85 8.13 7.67 7.78 17.8M
2023-10-11 8.18 8.30 7.73 7.90 28.5M
2023-10-10 8.26 8.85 8.23 8.46 25.1M
2023-10-09 7.64 8.38 7.60 8.36 27.2M
2023-10-06 7.20 8.18 7.16 8.08 30.9M
2023-10-05 7.60 7.88 7.33 7.42 25.7M
2023-10-04 7.47 7.58 7.18 7.54 25.1M
2023-10-03 8.30 8.41 7.22 7.30 33.7M
2023-10-02 9.20 9.69 8.51 8.53 42.1M
2023-09-29 8.71 8.88 8.39 8.50 20.2M
2023-09-28 8.06 8.89 7.93 8.57 24.2M
2023-09-27 8.39 8.55 7.91 8.01 22.6M
2023-09-26 8.46 8.68 8.22 8.25 16.8M
2023-09-25 8.48 8.89 8.42 8.56 19.2M
2023-09-22 9.17 9.28 8.66 8.67 17.2M
2023-09-21 8.85 9.30 8.77 9.16 16.6M
2023-09-20 9.57 9.84 9.28 9.29 17.9M
2023-09-19 9.71 9.98 9.31 9.56 23.7M
2023-09-18 10.32 10.35 9.47 9.79 37.7M
2023-09-15 9.95 9.95 9.53 9.80 26.2M
2023-09-14 10.15 10.46 9.90 10.00 35.1M
2023-09-13 10.10 10.18 9.70 9.89 29.5M
2023-09-12 10.51 10.90 10.06 10.16 36.8M
2023-09-11 10.55 10.64 9.96 10.07 30.4M
2023-09-08 11.85 11.90 10.43 10.91 43.6M
2023-09-07 11.90 12.45 11.32 12.36 20.4M
2023-09-06 11.87 12.59 11.83 12.06 23.2M
2023-09-05 11.85 12.20 11.64 12.00 14.8M
2023-09-01 12.53 12.74 11.74 12.00 25.3M
2023-08-31 13.56 13.92 12.45 12.57 33.4M
2023-08-30 13.37 13.54 12.47 13.47 38.2M
2023-08-29 10.60 13.87 10.54 13.68 74.2M
2023-08-28 10.62 10.94 10.52 10.62 13.7M
2023-08-25 10.68 10.94 10.26 10.55 19.4M
2023-08-24 11.79 11.80 10.37 10.55 25.3M
2023-08-23 10.92 11.88 10.87 11.75 24.7M
2023-08-22 11.21 11.34 10.88 10.95 19.8M
2023-08-21 11.37 11.58 10.84 11.05 22.8M
2023-08-18 11.47 11.98 11.15 11.28 33.3M
2023-08-17 13.06 13.22 12.20 12.25 35.1M
2023-08-16 13.67 13.88 13.19 13.50 23.1M
2023-08-15 14.74 15.10 13.90 13.93 24.4M
2023-08-14 14.65 15.22 14.11 14.99 20.9M
2023-08-11 14.41 15.27 14.22 14.88 21.9M
2023-08-10 15.66 16.03 14.41 14.55 25.8M
2023-08-09 15.85 16.42 15.43 15.51 26.4M
2023-08-08 15.55 15.96 14.86 15.72 27.4M
2023-08-07 15.85 15.86 14.15 15.07 30.0M
2023-08-04 16.74 16.84 15.81 15.83 22.0M
2023-08-03 16.27 17.21 16.16 16.56 25.1M
2023-08-02 16.72 17.40 16.29 16.48 26.7M
2023-08-01 16.86 16.92 15.86 16.83 31.6M
2023-07-31 17.00 17.79 16.58 17.37 27.4M
2023-07-28 16.30 16.79 16.12 16.70 21.4M
2023-07-27 17.31 17.33 15.88 15.97 23.1M
2023-07-26 16.46 17.04 16.21 16.82 24.2M
2023-07-25 16.60 17.34 16.16 16.18 26.4M
2023-07-24 16.15 16.62 15.76 16.42 26.4M
2023-07-21 17.30 17.40 16.24 16.88 26.6M
2023-07-20 17.87 18.10 16.82 17.06 31.6M
2023-07-19 17.15 18.03 17.13 17.59 37.6M
2023-07-18 17.01 17.79 16.55 16.81 33.6M
2023-07-17 18.18 18.69 16.95 17.26 42.1M
2023-07-14 19.13 19.88 17.87 18.07 53.4M
2023-07-13 17.19 19.48 17.03 19.30 71.7M
2023-07-12 17.94 18.26 16.78 16.86 54.0M
2023-07-11 16.77 17.58 16.56 17.39 47.3M
2023-07-10 15.80 16.98 15.24 16.92 51.9M
2023-07-07 15.28 16.74 15.24 15.67 60.5M
2023-07-06 15.75 15.97 14.51 15.32 47.6M
2023-07-05 14.68 15.84 14.57 15.56 47.5M
2023-07-03 14.05 15.64 13.95 15.32 43.1M
2023-06-30 14.44 14.62 13.15 13.86 64.0M
2023-06-29 13.63 14.31 13.18 13.82 50.6M
2023-06-28 13.02 13.70 12.58 13.16 52.8M
2023-06-27 12.18 13.50 12.05 13.38 64.8M
2023-06-26 12.55 13.05 11.42 11.79 51.7M
2023-06-23 11.78 13.10 11.50 12.71 87.5M
2023-06-22 12.25 12.68 11.14 11.83 55.8M
2023-06-21 12.25 12.90 12.01 12.21 88.6M
2023-06-20 10.21 11.73 9.81 11.72 81.9M
2023-06-16 9.48 10.06 9.16 9.98 51.0M
2023-06-15 9.33 9.54 9.11 9.36 30.6M
2023-06-14 9.73 10.03 9.51 9.69 30.6M
2023-06-13 9.50 9.95 9.29 9.68 25.4M
2023-06-12 9.27 9.49 9.17 9.33 14.6M
2023-06-09 9.78 9.82 9.20 9.38 20.6M
2023-06-08 9.61 9.89 9.53 9.57 19.8M
2023-06-07 10.00 10.58 9.43 9.55 39.1M
2023-06-06 8.95 10.13 8.47 10.08 53.2M
2023-06-05 9.73 9.98 9.06 9.19 35.7M
2023-06-02 10.32 10.39 9.57 10.03 32.7M
2023-06-01 9.66 10.38 9.53 9.99 30.3M
2023-05-31 9.18 9.84 9.01 9.79 28.9M
2023-05-30 9.44 10.20 9.14 9.42 42.7M
2023-05-26 9.16 9.69 8.85 8.93 31.8M
2023-05-25 9.49 9.57 8.78 9.11 28.3M
2023-05-24 9.15 9.61 8.86 9.43 29.0M
2023-05-23 9.75 10.36 9.26 9.32 30.4M
2023-05-22 9.17 9.72 8.95 9.67 25.9M
2023-05-19 9.52 9.73 9.17 9.18 19.2M
2023-05-18 9.92 10.41 9.03 9.38 37.9M
2023-05-17 9.07 10.20 9.04 10.09 30.4M
2023-05-16 9.20 9.54 9.00 9.25 18.1M
2023-05-15 9.19 9.61 8.90 9.54 26.9M
2023-05-12 8.71 8.93 8.52 8.92 23.0M
2023-05-11 9.84 9.93 8.65 8.73 39.3M
2023-05-10 9.79 10.72 9.66 10.22 51.3M
2023-05-09 9.47 9.80 9.31 9.38 23.0M
2023-05-08 9.98 10.00 9.25 9.33 30.2M
2023-05-05 10.38 10.65 10.00 10.49 37.8M
2023-05-04 9.75 10.54 9.59 10.27 35.8M
2023-05-03 9.17 9.97 9.09 9.55 26.9M
2023-05-02 8.87 9.72 8.66 9.55 32.2M
2023-05-01 9.76 9.93 8.64 8.78 28.5M
2023-04-28 9.85 10.33 9.51 10.07 28.9M
2023-04-27 9.87 10.08 9.27 10.06 46.1M
2023-04-26 10.10 10.65 9.40 9.46 65.5M
2023-04-25 8.77 9.44 8.56 8.99 35.1M
2023-04-24 9.02 9.35 8.69 8.89 26.3M
2023-04-21 9.87 9.95 8.87 8.93 28.4M
2023-04-20 10.40 10.65 9.45 9.52 27.4M
2023-04-19 10.92 11.33 10.65 10.66 28.3M
2023-04-18 12.02 12.83 11.45 11.68 41.9M
2023-04-17 11.05 11.65 10.93 11.45 29.1M
2023-04-14 12.27 12.28 10.98 11.97 54.4M
2023-04-13 10.42 11.69 10.37 11.52 57.5M
2023-04-12 10.05 10.58 9.69 9.95 43.3M
2023-04-11 9.46 10.64 9.27 10.23 63.4M
2023-04-10 7.97 9.14 7.66 9.10 42.4M
2023-04-06 7.82 8.29 7.65 7.98 15.4M
2023-04-05 8.62 8.63 7.65 7.93 27.8M
2023-04-04 8.60 8.66 8.01 8.51 23.9M
2023-04-03 8.54 8.91 8.12 8.43 25.8M
2023-03-31 7.92 8.74 7.83 8.72 36.2M
2023-03-30 8.10 8.15 7.60 7.83 26.0M
2023-03-29 7.57 8.14 7.49 7.95 36.0M
2023-03-28 7.01 7.21 6.87 7.20 18.6M
2023-03-27 8.04 8.04 7.10 7.11 23.4M
2023-03-24 8.23 8.30 7.57 7.81 28.4M
2023-03-23 8.03 8.93 7.90 8.46 45.8M
2023-03-22 8.88 9.12 7.75 7.78 48.7M
2023-03-21 7.88 8.92 7.73 8.87 46.3M
2023-03-20 8.48 8.50 7.61 7.85 39.1M
2023-03-17 8.40 8.51 7.66 8.17 61.1M
2023-03-16 7.06 7.74 7.00 7.63 35.7M
2023-03-15 7.13 7.48 6.61 7.09 38.4M
2023-03-14 7.45 7.83 6.74 7.13 64.0M
2023-03-13 5.70 6.96 5.35 6.70 67.0M
2023-03-10 5.48 5.66 5.13 5.33 20.8M
2023-03-09 6.03 6.23 5.50 5.51 19.1M
2023-03-08 6.01 6.22 5.88 6.18 14.8M
2023-03-07 6.29 6.42 6.04 6.09 17.9M
2023-03-06 6.40 6.85 6.18 6.32 19.9M
2023-03-03 6.02 6.62 5.94 6.38 20.9M
2023-03-02 6.25 6.42 5.98 6.26 22.5M
2023-03-01 7.18 7.25 6.38 6.51 26.7M
2023-02-28 7.05 7.79 7.03 7.10 38.2M
2023-02-27 6.97 7.14 6.80 7.11 25.2M
2023-02-24 6.98 7.17 6.51 6.67 25.5M
2023-02-23 7.27 7.42 7.01 7.28 18.9M
2023-02-22 7.02 7.43 6.84 7.19 28.8M
2023-02-21 7.38 7.75 7.03 7.13 29.7M
2023-02-17 7.45 7.87 7.05 7.70 44.1M
2023-02-16 7.68 8.66 7.15 7.21 66.4M
2023-02-15 7.02 8.02 6.86 7.95 51.6M
2023-02-14 5.82 6.83 5.69 6.72 36.4M
2023-02-13 5.76 6.03 5.58 5.85 14.9M
2023-02-10 5.84 5.94 5.51 5.92 20.1M
2023-02-09 6.89 6.90 5.83 5.95 27.8M
2023-02-08 6.91 7.40 6.72 6.81 23.1M
2023-02-07 7.08 7.24 6.51 7.10 32.1M
2023-02-06 6.92 7.27 6.65 7.08 23.1M
2023-02-03 7.51 7.92 6.98 7.07 34.2M
2023-02-02 8.00 8.56 7.74 8.00 60.7M
2023-02-01 7.17 7.87 6.83 7.52 43.3M
2023-01-31 7.41 7.50 7.10 7.21 24.2M
2023-01-30 7.79 8.17 7.09 7.17 36.7M
2023-01-27 8.55 8.86 7.98 8.02 48.1M
2023-01-26 9.17 9.36 8.50 8.75 30.5M
2023-01-25 8.31 8.94 7.90 8.75 35.0M
2023-01-24 8.75 9.57 8.58 8.80 39.4M
2023-01-23 8.05 9.12 7.81 9.00 47.1M
2023-01-20 7.52 8.09 7.03 8.07 48.8M
2023-01-19 6.72 7.45 6.52 7.34 35.2M
2023-01-18 8.51 8.53 6.82 6.91 58.4M
2023-01-17 8.40 8.86 7.90 8.37 59.3M
2023-01-13 6.65 8.12 6.56 7.68 78.8M
2023-01-12 5.96 7.09 5.39 7.03 67.4M
2023-01-11 5.70 6.15 5.20 5.37 43.1M
2023-01-10 4.91 5.82 4.76 5.75 42.4M
2023-01-09 4.26 5.30 4.20 4.90 44.9M
2023-01-06 3.94 4.22 3.71 4.09 19.3M
2023-01-05 4.11 4.30 3.89 3.91 24.9M
2023-01-04 3.50 4.33 3.48 4.22 32.4M
2023-01-03 3.58 3.77 3.28 3.40 13.0M