Marathon Digital

MARA
🏛️ germany →
17.59
Last Update: 2025-10-06
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
2021-12-30 29.25 30.75 29.05 30.75 0.0M
2021-12-29 31.30 31.55 29.65 29.75 0.0M
2021-12-28 33.60 33.75 30.55 31.05 0.0M
2021-12-27 34.60 35.85 33.20 34.35 0.0M
2021-12-23 29.70 34.20 29.40 33.75 0.0M
2021-12-22 30.60 31.55 29.75 30.05 0.0M
2021-12-21 31.00 31.95 29.30 30.60 0.0M
2021-12-20 30.50 30.50 27.90 29.00 0.0M
2021-12-17 30.85 31.60 29.00 30.15 0.0M
2021-12-16 35.95 35.95 30.65 31.15 0.0M
2021-12-15 33.45 35.20 30.40 34.40 0.0M
2021-12-14 32.25 33.80 31.40 33.30 0.0M
2021-12-13 37.15 37.15 32.35 32.95 0.0M
2021-12-10 37.30 38.80 34.65 35.75 0.0M
2021-12-09 41.45 41.45 36.35 36.70 0.0M
2021-12-08 40.30 41.55 37.95 41.20 0.0M
2021-12-07 40.00 41.65 39.20 40.15 0.0M
2021-12-06 33.50 38.85 32.10 37.10 0.1M
2021-12-03 42.85 44.80 35.65 36.85 0.1M
2021-12-02 46.15 46.60 41.65 43.30 0.0M
2021-12-01 45.00 50.70 44.05 45.00 0.0M
2021-11-30 44.00 48.35 43.50 44.95 0.0M
2021-11-29 47.00 47.55 42.95 45.65 0.0M
2021-11-26 47.95 47.95 41.85 43.35 0.0M
2021-11-25 47.35 49.00 46.40 48.80 0.0M
2021-11-24 45.50 46.95 44.00 46.80 0.0M
2021-11-23 45.50 47.75 43.90 46.25 0.0M
2021-11-22 49.00 50.10 43.50 44.15 0.0M
2021-11-19 44.45 50.10 42.00 48.60 0.0M
2021-11-18 44.95 45.70 41.75 45.35 0.0M
2021-11-17 48.50 50.40 43.35 45.30 0.0M
2021-11-16 45.00 51.00 43.80 48.80 0.1M
2021-11-15 69.20 69.40 56.60 56.60 0.0M
2021-11-12 63.50 67.20 59.20 66.40 0.0M
2021-11-11 56.50 63.40 56.50 61.90 0.0M
2021-11-10 64.70 69.90 55.90 56.50 0.0M
2021-11-09 68.00 71.80 62.10 65.80 0.1M
2021-11-08 58.70 66.40 58.70 64.60 0.0M
2021-11-05 56.00 57.90 53.60 54.70 0.0M
2021-11-04 55.30 56.80 53.60 55.80 0.0M
2021-11-03 54.50 55.80 51.20 55.80 0.0M
2021-11-02 48.40 55.20 47.50 54.80 0.0M
2021-11-01 44.30 49.90 44.30 48.30 0.1M
2021-10-29 43.35 45.65 43.05 45.20 0.0M
2021-10-28 43.50 45.90 43.00 43.30 0.0M
2021-10-27 44.50 44.70 42.05 43.45 0.0M
2021-10-26 47.45 47.65 45.15 45.45 0.0M
2021-10-25 42.55 47.60 42.55 47.00 0.0M
2021-10-22 43.05 44.35 40.80 42.45 0.0M
2021-10-21 45.00 46.15 42.50 43.70 0.0M
2021-10-20 46.00 48.35 45.15 45.75 0.0M
2021-10-19 44.15 46.40 42.00 46.35 0.0M
2021-10-18 42.90 45.90 41.35 44.30 0.0M
2021-10-15 39.00 42.10 38.05 42.10 0.0M
2021-10-14 38.45 38.70 36.55 37.70 0.0M
2021-10-13 35.00 37.90 34.25 37.50 0.0M
2021-10-12 37.20 37.75 34.45 35.40 0.0M
2021-10-11 35.20 38.20 34.70 37.20 0.0M
2021-10-08 32.80 34.55 32.80 33.95 0.0M
2021-10-07 33.75 33.95 32.15 33.30 0.0M
2021-10-06 32.70 34.35 31.15 33.60 0.0M
2021-10-05 29.30 32.20 28.85 32.20 0.0M
2021-10-04 28.80 29.05 27.60 28.55 0.0M
2021-10-01 27.85 29.90 27.85 28.65 0.0M
2021-09-30 27.35 28.50 26.95 27.30 0.0M
2021-09-29 28.50 29.15 26.40 26.40 0.0M
2021-09-28 30.05 30.05 28.00 28.00 0.0M
2021-09-27 32.00 32.30 30.20 30.20 0.0M
2021-09-24 31.85 32.00 29.30 30.80 0.0M
2021-09-23 30.85 32.05 30.60 32.05 0.0M
2021-09-22 27.70 30.95 27.70 30.95 0.0M
2021-09-21 28.10 29.40 27.75 28.25 0.0M
2021-09-20 30.00 30.00 27.15 28.65 0.0M
2021-09-17 31.70 31.70 30.30 30.45 0.0M
2021-09-16 31.80 32.00 30.25 31.05 0.0M
2021-09-15 30.30 31.50 29.90 31.35 0.0M
2021-09-14 30.55 31.25 29.15 29.15 0.0M
2021-09-13 30.05 30.95 29.15 30.05 0.0M
2021-09-10 33.15 33.15 30.40 30.45 0.0M
2021-09-09 31.65 33.95 31.40 33.05 0.0M
2021-09-08 33.34 33.34 31.50 31.55 0.0M
2021-09-07 37.99 38.49 32.66 33.35 0.0M
2021-09-06 37.99 37.99 37.01 37.48 0.0M
2021-09-03 36.24 37.78 35.36 36.66 0.0M
2021-09-02 36.40 37.30 35.31 35.47 0.0M
2021-09-01 34.52 36.09 34.12 35.01 0.0M
2021-08-31 33.42 35.09 33.01 34.46 0.0M
2021-08-30 34.94 34.94 32.20 34.45 0.0M
2021-08-27 30.99 34.41 30.63 33.96 0.0M
2021-08-26 31.45 32.41 29.60 30.85 0.0M
2021-08-25 31.89 33.12 31.27 32.49 0.0M
2021-08-24 31.93 32.27 30.10 32.21 0.0M
2021-08-23 31.04 32.96 30.45 31.32 0.0M
2021-08-20 27.64 30.77 27.50 30.02 0.0M
2021-08-19 26.14 27.00 25.49 26.90 0.0M
2021-08-18 26.00 27.66 25.50 27.61 0.0M
2021-08-17 27.70 28.59 25.73 26.18 0.0M
2021-08-16 28.89 29.50 27.32 28.59 0.0M
2021-08-13 29.50 30.64 27.80 27.82 0.0M
2021-08-12 29.09 29.35 27.80 28.89 0.0M
2021-08-11 30.68 31.62 29.55 30.02 0.0M
2021-08-10 30.97 31.18 29.35 30.25 0.0M
2021-08-09 29.30 32.00 29.30 30.52 0.0M
2021-08-06 26.66 29.54 26.19 29.20 0.0M
2021-08-05 24.50 26.40 23.00 26.02 0.0M
2021-08-04 22.32 24.88 22.30 24.48 0.0M
2021-08-03 23.68 23.68 22.23 22.55 0.0M
2021-08-02 24.00 24.31 22.97 23.66 0.0M
2021-07-30 22.88 23.61 22.23 23.13 0.0M
2021-07-29 23.98 24.44 23.13 23.13 0.0M
2021-07-28 25.00 25.00 23.39 23.96 0.0M
2021-07-27 23.50 24.50 22.00 22.84 0.0M
2021-07-26 25.80 27.20 23.59 25.32 0.0M
2021-07-23 21.60 21.60 20.26 20.95 0.0M
2021-07-22 22.14 22.15 20.52 21.23 0.0M
2021-07-21 20.05 21.48 19.84 21.21 0.0M
2021-07-20 18.81 19.30 17.67 19.14 0.0M
2021-07-19 19.80 20.00 18.44 18.84 0.0M
2021-07-16 21.00 21.00 19.77 19.90 0.0M
2021-07-15 20.72 21.12 20.09 20.24 0.0M
2021-07-14 21.50 22.52 20.75 20.75 0.0M
2021-07-13 23.20 23.34 22.00 22.14 0.0M
2021-07-12 23.95 24.20 22.34 23.05 0.0M
2021-07-09 24.00 24.25 23.32 23.32 0.0M
2021-07-08 24.04 24.04 22.00 23.37 0.0M
2021-07-07 25.90 25.90 24.06 24.40 0.0M
2021-07-06 27.00 27.50 24.70 25.11 0.0M
2021-07-05 26.20 27.50 25.80 26.55 0.0M
2021-07-02 26.39 26.61 25.42 25.42 0.0M
2021-07-01 25.61 26.50 25.36 25.87 0.0M
2021-06-30 26.30 26.89 25.55 26.57 0.0M
2021-06-29 25.50 28.21 25.50 26.45 0.0M
2021-06-28 24.20 25.80 24.20 25.31 0.0M
2021-06-25 25.00 25.00 23.27 23.50 0.0M
2021-06-24 23.30 24.83 23.23 24.62 0.0M
2021-06-23 23.60 24.25 23.05 23.25 0.0M
2021-06-22 22.20 23.20 20.64 22.88 0.1M
2021-06-21 23.80 23.87 22.11 23.38 0.1M
2021-06-18 25.14 25.50 23.93 23.96 0.0M
2021-06-17 24.59 26.89 24.59 25.09 0.0M
2021-06-16 25.63 25.89 24.14 24.95 0.0M
2021-06-15 25.80 25.96 24.07 25.16 0.0M
2021-06-14 22.37 26.30 22.37 24.67 0.0M
2021-06-11 21.68 22.22 21.29 21.94 0.0M
2021-06-10 22.30 22.54 21.14 22.15 0.0M
2021-06-09 19.00 22.26 19.00 21.52 0.0M
2021-06-08 19.00 19.48 17.72 19.48 0.0M
2021-06-07 20.00 20.50 19.39 19.95 0.0M
2021-06-04 19.00 20.30 18.30 19.96 0.0M
2021-06-03 20.64 21.48 19.60 19.88 0.0M
2021-06-02 20.50 21.52 20.44 20.61 0.0M
2021-06-01 20.00 20.89 19.80 20.39 0.0M
2021-05-31 19.00 20.00 19.00 19.55 0.0M
2021-05-28 20.09 21.07 19.60 20.22 0.1M
2021-05-27 21.00 21.95 20.29 20.79 0.0M
2021-05-26 18.98 21.17 18.98 20.68 0.0M
2021-05-25 18.86 18.86 17.95 18.48 0.0M
2021-05-24 17.00 18.25 16.50 18.00 0.0M
2021-05-21 18.31 18.60 16.85 17.10 0.0M
2021-05-20 18.00 19.80 17.11 17.86 0.0M
2021-05-19 17.30 17.77 15.15 17.77 0.1M
2021-05-18 19.00 19.55 18.00 18.74 0.1M
2021-05-17 17.50 18.45 15.80 18.06 0.0M
2021-05-14 16.50 19.73 16.40 19.14 0.1M
2021-05-13 16.02 18.69 15.18 15.74 0.0M
2021-05-12 22.00 22.00 18.58 19.01 0.0M
2021-05-11 22.50 22.50 18.42 21.36 0.1M
2021-05-10 26.50 27.00 22.87 22.95 0.0M
2021-05-07 25.50 26.81 25.50 25.70 0.0M
2021-05-06 28.25 29.36 24.89 25.73 0.0M
2021-05-05 28.50 30.11 27.66 28.00 0.0M
2021-05-04 29.98 29.98 26.84 27.84 0.0M
2021-05-03 32.01 32.77 29.43 30.09 0.0M
2021-04-30 29.50 31.94 28.55 30.60 0.0M
2021-04-29 30.40 30.95 27.84 28.27 0.0M
2021-04-28 28.50 31.30 27.90 31.11 0.0M
2021-04-27 29.00 30.00 28.02 28.02 0.0M
2021-04-26 28.30 30.00 27.57 27.96 0.0M
2021-04-23 24.80 27.00 22.90 26.77 0.1M
2021-04-22 27.80 29.11 25.72 25.82 0.0M
2021-04-21 27.28 29.54 25.73 28.98 0.0M
2021-04-20 28.50 29.61 25.75 27.92 0.0M
2021-04-19 30.20 32.40 27.77 29.20 0.0M
2021-04-16 34.00 34.53 31.47 32.44 0.0M
2021-04-15 36.50 37.80 32.19 35.12 0.0M
2021-04-14 44.99 46.24 35.44 36.01 0.1M
2021-04-13 42.50 45.91 41.55 42.66 0.0M
2021-04-12 42.01 45.70 41.10 42.08 0.0M
2021-04-09 42.80 44.24 39.66 41.28 0.0M
2021-04-08 40.00 43.74 40.00 41.65 0.0M
2021-04-07 44.48 46.00 38.40 39.06 0.1M
2021-04-06 48.80 49.29 43.05 44.12 0.1M
2021-04-01 41.50 44.36 39.99 41.45 0.1M
2021-03-31 37.55 42.80 36.01 40.69 0.0M
2021-03-30 32.91 37.99 32.91 37.36 0.0M
2021-03-29 31.43 33.73 31.37 32.50 0.0M
2021-03-26 30.00 31.38 29.00 30.42 0.0M
2021-03-25 27.50 29.34 24.68 28.82 0.0M
2021-03-24 31.00 34.91 27.73 28.40 0.0M
2021-03-23 31.55 34.63 30.36 31.50 0.0M
2021-03-22 36.53 37.26 32.54 32.54 0.0M
2021-03-19 35.38 37.17 35.09 36.00 0.0M
2021-03-18 36.01 38.17 33.67 34.38 0.0M
2021-03-17 33.39 36.00 29.55 35.48 0.0M
2021-03-16 33.81 35.95 31.25 33.14 0.0M
2021-03-15 35.50 37.39 32.49 36.00 0.0M
2021-03-12 33.50 36.52 31.17 33.84 0.0M
2021-03-11 31.75 35.00 29.50 35.00 0.0M
2021-03-10 31.80 33.95 30.73 31.68 0.0M
2021-03-09 26.75 31.43 26.39 31.04 0.0M
2021-03-08 25.50 27.00 23.60 24.34 0.0M
2021-03-05 24.80 27.91 20.30 24.99 0.0M
2021-03-04 30.17 31.00 24.14 26.95 0.0M
2021-03-03 29.36 33.38 28.95 30.00 0.0M
2021-03-02 32.40 33.00 28.80 29.00 0.0M
2021-03-01 25.80 32.00 25.00 31.80 0.0M
2021-02-26 22.00 26.60 20.60 24.80 0.0M
2021-02-25 29.60 31.00 24.40 25.20 0.0M
2021-02-24 27.20 30.00 25.80 27.60 0.1M
2021-02-23 28.40 28.40 21.40 23.60 0.1M
2021-02-22 36.20 37.60 29.00 30.60 0.0M
2021-02-19 33.00 38.40 31.20 35.40 0.1M
2021-02-18 40.40 40.40 33.80 33.80 0.0M
2021-02-17 38.20 41.40 36.40 39.60 0.1M
2021-02-16 31.80 37.20 31.60 36.20 0.0M
2021-02-15 34.00 34.40 30.20 31.80 0.0M
2021-02-12 31.60 33.80 30.00 31.80 0.0M
2021-02-11 28.40 33.80 27.80 31.00 0.0M
2021-02-10 30.60 31.00 25.40 28.40 0.1M
2021-02-09 31.40 33.20 27.80 30.60 0.1M
2021-02-08 19.60 26.40 19.30 26.40 0.1M
2021-02-05 18.80 19.80 18.20 18.80 0.0M
2021-02-04 21.00 21.00 18.50 19.20 0.0M
2021-02-03 19.80 20.80 18.30 19.50 0.1M
2021-02-02 17.50 19.30 16.90 19.10 0.1M
2021-02-01 18.00 18.00 16.10 17.10 0.1M
2021-01-29 17.00 20.60 16.00 17.30 0.1M
2021-01-28 14.00 17.90 12.70 16.20 0.1M
2021-01-27 15.60 15.60 13.70 14.40 0.0M
2021-01-26 15.00 16.10 14.20 15.20 0.0M
2021-01-25 15.20 16.50 14.40 14.70 0.1M
2021-01-22 14.20 16.20 13.60 14.90 0.1M
2021-01-21 15.50 15.80 13.10 14.50 0.1M
2021-01-20 18.50 18.50 14.50 16.00 0.0M
2021-01-19 19.10 20.00 18.10 18.40 0.0M
2021-01-18 18.50 19.90 18.50 18.90 0.0M
2021-01-15 19.90 20.20 18.10 18.50 0.0M
2021-01-14 20.00 21.80 19.60 20.00 0.1M
2021-01-13 16.90 19.50 16.70 19.00 0.1M
2021-01-12 20.40 22.20 18.90 21.20 0.1M
2021-01-11 16.10 20.80 16.10 19.30 0.1M
2021-01-08 18.80 23.00 16.30 21.60 0.1M
2021-01-07 14.80 19.80 14.30 18.40 0.1M
2021-01-06 11.80 14.20 10.80 13.90 0.1M
2021-01-05 9.00 11.60 8.60 11.10 0.1M
2021-01-04 11.30 11.60 8.65 8.85 0.1M