Marathon Digital

MARA
🏛️ germany →
15.93
Last Update: 2025-10-03
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 3.10 3.26 3.10 3.16 0.0M
2022-12-29 3.00 3.20 2.89 3.20 0.1M
2022-12-28 3.04 3.12 2.93 2.98 0.0M
2022-12-27 3.40 3.53 3.03 3.06 0.1M
2022-12-23 3.50 3.58 3.40 3.42 0.0M
2022-12-22 3.49 3.53 3.28 3.47 0.0M
2022-12-21 3.71 3.86 3.44 3.44 0.0M
2022-12-20 3.72 3.81 3.57 3.66 0.0M
2022-12-19 3.57 3.72 3.39 3.66 0.1M
2022-12-16 4.17 4.17 3.55 3.67 0.1M
2022-12-15 4.34 4.47 4.06 4.11 0.1M
2022-12-14 4.52 4.58 4.31 4.37 0.0M
2022-12-13 4.88 5.29 4.40 4.40 0.1M
2022-12-12 4.77 4.89 4.60 4.78 0.0M
2022-12-09 5.29 5.29 4.75 4.78 0.0M
2022-12-08 5.09 5.22 4.96 5.12 0.0M
2022-12-07 5.64 5.64 4.96 5.15 0.1M
2022-12-06 5.89 5.93 5.33 5.55 0.1M
2022-12-05 7.02 7.02 5.75 5.84 0.2M
2022-12-02 5.94 6.59 5.80 6.59 0.0M
2022-12-01 6.15 6.34 5.91 5.97 0.1M
2022-11-30 5.96 6.15 5.65 6.11 0.1M
2022-11-29 6.09 6.09 5.56 5.68 0.0M
2022-11-28 5.98 5.98 5.65 5.77 0.0M
2022-11-25 6.15 6.28 5.91 6.05 0.0M
2022-11-24 6.59 6.59 6.08 6.45 0.0M
2022-11-23 6.38 6.54 6.11 6.25 0.0M
2022-11-22 6.25 6.44 5.96 6.23 0.1M
2022-11-21 6.99 7.20 6.02 6.06 0.0M
2022-11-18 8.00 8.36 7.22 7.26 0.0M
2022-11-17 8.02 8.24 7.68 7.75 0.0M
2022-11-16 9.25 9.25 7.87 8.00 0.0M
2022-11-15 9.11 9.73 9.11 9.14 0.0M
2022-11-14 9.50 9.80 9.19 9.24 0.0M
2022-11-11 9.61 10.18 8.70 9.52 0.1M
2022-11-10 9.48 10.10 8.90 9.79 0.1M
2022-11-09 9.96 10.54 9.27 9.63 0.0M
2022-11-08 10.18 10.54 9.15 9.60 0.2M
2022-11-07 10.80 11.18 10.10 10.46 0.0M
2022-11-04 11.30 11.50 10.40 11.02 0.0M
2022-11-03 11.46 11.78 10.84 11.00 0.1M
2022-11-02 12.28 13.04 11.04 11.32 0.1M
2022-11-01 13.76 13.82 12.34 12.34 0.0M
2022-10-31 14.22 14.34 13.28 13.32 0.0M
2022-10-28 13.22 14.04 13.12 13.74 0.1M
2022-10-27 14.16 14.50 13.48 13.80 0.0M
2022-10-26 14.70 15.56 13.70 13.72 0.0M
2022-10-25 12.62 15.00 12.60 14.88 0.1M
2022-10-24 12.38 13.12 11.62 13.12 0.1M
2022-10-21 10.76 11.70 10.76 11.70 0.0M
2022-10-20 10.84 11.80 10.84 11.14 0.0M
2022-10-19 12.00 12.18 11.20 11.30 0.0M
2022-10-18 12.48 12.58 11.30 11.50 0.0M
2022-10-17 10.38 12.10 10.38 11.90 0.1M
2022-10-14 11.74 12.10 10.62 10.64 0.0M
2022-10-13 10.84 11.50 9.64 11.50 0.1M
2022-10-12 10.98 11.22 10.30 10.80 0.0M
2022-10-11 10.70 11.20 10.34 10.60 0.0M
2022-10-10 11.46 11.74 10.68 11.10 0.1M
2022-10-07 13.32 13.32 11.34 11.50 0.0M
2022-10-06 12.78 13.96 12.68 13.34 0.0M
2022-10-05 13.02 13.06 12.20 13.06 0.0M
2022-10-04 11.30 13.02 11.30 12.88 0.1M
2022-10-03 11.08 11.36 10.72 11.22 0.0M
2022-09-30 11.32 12.02 10.78 10.98 0.1M
2022-09-29 10.74 11.10 10.44 10.98 0.1M
2022-09-28 10.34 11.30 9.79 11.30 0.0M
2022-09-27 10.64 11.04 10.04 10.26 0.0M
2022-09-26 10.18 10.44 9.58 10.02 0.0M
2022-09-23 10.90 11.20 9.64 9.69 0.0M
2022-09-22 10.20 11.34 10.20 10.84 0.0M
2022-09-21 10.62 11.60 10.28 11.02 0.1M
2022-09-20 11.34 11.34 10.30 10.30 0.0M
2022-09-19 10.30 11.00 10.04 10.84 0.1M
2022-09-16 12.12 12.12 10.96 11.00 0.0M
2022-09-15 13.10 13.10 12.12 12.12 0.0M
2022-09-14 13.18 13.38 12.54 12.56 0.0M
2022-09-13 14.56 14.56 12.76 12.90 0.1M
2022-09-12 14.46 14.84 13.82 14.28 0.1M
2022-09-09 13.80 14.80 13.54 14.04 0.0M
2022-09-08 12.10 13.24 11.26 13.16 0.1M
2022-09-07 11.34 11.70 10.92 11.70 0.0M
2022-09-06 11.64 12.16 10.86 11.20 0.0M
2022-09-05 11.20 11.50 10.66 11.50 0.0M
2022-09-02 11.86 11.88 11.12 11.40 0.0M
2022-09-01 11.44 11.80 10.84 11.60 0.0M
2022-08-31 11.84 12.18 11.44 11.82 0.0M
2022-08-30 12.00 13.00 11.02 11.46 0.1M
2022-08-29 11.00 12.34 10.60 11.88 0.1M
2022-08-26 13.14 13.30 11.32 11.50 0.0M
2022-08-25 13.90 14.48 12.66 12.98 0.1M
2022-08-24 13.56 14.36 13.56 13.82 0.0M
2022-08-23 13.12 14.38 12.72 13.84 0.1M
2022-08-22 13.26 13.54 12.36 12.92 0.0M
2022-08-19 14.70 14.70 13.02 13.20 0.1M
2022-08-18 15.36 15.80 14.78 15.36 0.0M
2022-08-17 17.22 17.46 15.02 15.20 0.0M
2022-08-16 17.42 17.50 16.04 16.66 0.0M
2022-08-15 18.18 18.18 17.06 17.36 0.0M
2022-08-12 16.58 17.80 15.92 17.76 0.0M
2022-08-11 17.00 18.14 16.32 16.72 0.1M
2022-08-10 14.08 16.42 13.54 15.90 0.1M
2022-08-09 13.98 14.52 13.12 13.82 0.1M
2022-08-08 13.94 15.30 13.94 14.18 0.1M
2022-08-05 13.80 14.02 13.00 14.00 0.0M
2022-08-04 13.04 14.66 12.82 13.04 0.1M
2022-08-03 13.04 13.50 12.82 13.02 0.0M
2022-08-02 11.76 13.34 11.50 12.76 0.1M
2022-08-01 12.80 12.86 11.60 11.94 0.1M
2022-07-29 13.70 13.86 12.42 12.80 0.1M
2022-07-28 12.40 13.50 11.66 12.82 0.1M
2022-07-27 10.00 12.34 10.00 12.08 0.1M
2022-07-26 10.90 11.32 10.00 10.00 0.0M
2022-07-25 11.50 12.00 11.26 11.72 0.0M
2022-07-22 12.70 13.86 11.92 12.12 0.0M
2022-07-21 11.64 13.08 11.44 13.08 0.0M
2022-07-20 13.60 14.50 11.68 12.34 0.1M
2022-07-19 10.22 12.70 9.70 12.70 0.1M
2022-07-18 8.12 10.76 8.12 9.64 0.2M
2022-07-15 8.15 8.46 7.66 7.99 0.0M
2022-07-14 7.76 8.05 7.26 7.92 0.0M
2022-07-13 7.44 7.92 7.10 7.73 0.0M
2022-07-12 7.35 7.91 7.35 7.62 0.0M
2022-07-11 8.10 8.15 7.60 7.81 0.0M
2022-07-08 7.20 8.71 6.50 8.31 0.1M
2022-07-07 5.81 6.98 5.59 6.84 0.0M
2022-07-06 5.89 5.89 5.58 5.58 0.0M
2022-07-05 5.49 5.87 5.15 5.87 0.0M
2022-07-04 5.29 5.44 5.29 5.43 0.0M
2022-07-01 5.49 5.49 5.10 5.14 0.0M
2022-06-30 5.19 5.44 5.00 5.26 0.0M
2022-06-29 6.07 6.09 5.46 5.54 0.0M
2022-06-28 6.50 6.68 6.05 6.16 0.0M
2022-06-27 7.29 7.29 6.45 6.53 0.0M
2022-06-24 6.80 7.30 6.64 7.02 0.0M
2022-06-23 6.64 6.76 6.30 6.74 0.0M
2022-06-22 6.50 6.91 6.44 6.44 0.0M
2022-06-21 6.78 7.34 6.54 6.88 0.0M
2022-06-20 6.15 6.60 6.15 6.51 0.0M
2022-06-17 6.35 6.53 6.11 6.29 0.0M
2022-06-16 6.90 6.90 5.99 6.22 0.0M
2022-06-15 6.76 6.91 6.18 6.58 0.0M
2022-06-14 6.64 6.79 6.10 6.69 0.0M
2022-06-13 6.02 6.67 5.80 6.41 0.1M
2022-06-10 7.21 7.29 6.75 7.12 0.0M
2022-06-09 8.04 8.43 7.23 7.23 0.0M
2022-06-08 8.22 8.46 7.89 7.92 0.0M
2022-06-07 8.00 8.27 7.81 8.18 0.0M
2022-06-06 8.65 8.85 8.18 8.35 0.0M
2022-06-03 8.83 8.83 7.88 8.18 0.0M
2022-06-02 8.90 8.93 8.65 8.67 0.0M
2022-06-01 9.73 9.73 8.60 8.69 0.1M
2022-05-31 10.54 10.56 9.40 9.52 0.0M
2022-05-30 10.10 10.44 10.00 10.36 0.0M
2022-05-27 8.67 9.67 8.65 9.49 0.0M
2022-05-26 8.51 9.14 8.00 9.14 0.0M
2022-05-25 8.83 8.83 8.19 8.68 0.0M
2022-05-24 9.00 9.16 8.12 8.34 0.1M
2022-05-23 9.42 10.04 8.91 9.31 0.0M
2022-05-20 10.04 10.22 8.76 9.25 0.0M
2022-05-19 9.62 10.28 9.36 9.96 0.0M
2022-05-18 10.52 10.72 9.56 9.61 0.0M
2022-05-17 9.77 10.66 9.77 10.50 0.0M
2022-05-16 10.98 11.00 9.73 9.93 0.0M
2022-05-13 10.70 11.44 10.48 10.90 0.0M
2022-05-12 9.00 10.10 8.52 9.71 0.0M
2022-05-11 11.28 11.52 9.39 9.50 0.1M
2022-05-10 11.84 13.00 11.00 11.22 0.0M
2022-05-09 13.94 13.94 11.18 11.18 0.0M
2022-05-06 14.98 15.00 13.70 14.10 0.0M
2022-05-05 16.88 16.88 14.76 14.92 0.0M
2022-05-04 15.74 16.82 14.90 16.82 0.0M
2022-05-03 15.88 16.06 15.54 15.86 0.0M
2022-05-02 14.98 15.96 14.40 15.88 0.0M
2022-04-29 15.60 16.40 14.96 14.98 0.0M
2022-04-28 16.54 16.80 14.86 16.06 0.0M
2022-04-27 16.06 17.04 15.76 15.94 0.0M
2022-04-26 17.92 17.94 16.04 16.18 0.0M
2022-04-25 16.86 17.46 16.24 17.36 0.0M
2022-04-22 17.62 18.14 16.80 16.86 0.0M
2022-04-21 19.60 20.15 17.74 17.86 0.0M
2022-04-20 19.62 20.35 18.66 19.10 0.0M
2022-04-19 19.50 20.30 19.00 19.92 0.0M
2022-04-14 20.85 20.85 19.42 19.64 0.0M
2022-04-13 20.35 20.70 19.48 20.55 0.0M
2022-04-12 20.15 21.35 19.28 19.54 0.0M
2022-04-11 20.70 20.90 19.76 20.15 0.0M
2022-04-08 22.40 22.80 20.85 20.95 0.0M
2022-04-07 22.30 22.85 20.95 22.00 0.0M
2022-04-06 24.30 24.35 21.90 22.50 0.0M
2022-04-05 27.20 27.60 23.90 24.10 0.0M
2022-04-04 26.20 26.35 25.25 26.35 0.0M
2022-04-01 24.95 26.35 24.65 25.75 0.0M
2022-03-31 26.50 27.15 25.30 25.30 0.0M
2022-03-30 27.55 27.95 26.45 26.45 0.0M
2022-03-29 28.25 28.60 26.45 27.95 0.0M
2022-03-28 27.90 29.70 27.35 28.35 0.1M
2022-03-25 27.55 28.65 25.75 26.15 0.0M
2022-03-24 28.45 28.45 25.85 27.70 0.0M
2022-03-23 26.25 27.55 26.25 26.70 0.0M
2022-03-22 26.25 28.00 25.55 26.55 0.0M
2022-03-21 24.50 25.85 23.50 25.00 0.0M
2022-03-18 24.05 25.50 23.10 25.45 0.0M
2022-03-17 22.00 23.90 21.25 23.75 0.0M
2022-03-16 20.55 22.15 20.30 22.15 0.0M
2022-03-15 19.38 20.50 18.64 20.30 0.0M
2022-03-14 21.00 21.60 19.20 19.66 0.0M
2022-03-11 22.30 23.80 20.65 20.65 0.0M
2022-03-10 22.00 22.50 21.30 22.50 0.0M
2022-03-09 22.50 23.45 22.00 23.05 0.0M
2022-03-08 19.80 21.30 19.80 20.60 0.0M
2022-03-07 20.25 21.85 18.50 19.80 0.0M
2022-03-04 22.00 22.95 20.65 20.65 0.0M
2022-03-03 23.50 24.75 22.15 22.15 0.1M
2022-03-02 23.25 24.25 22.90 24.20 0.0M
2022-03-01 23.70 25.00 22.60 23.60 0.0M
2022-02-28 20.30 23.05 20.00 22.55 0.0M
2022-02-25 19.86 21.60 19.70 20.40 0.0M
2022-02-24 17.48 20.50 16.80 20.35 0.0M
2022-02-23 20.75 21.50 18.60 18.64 0.0M
2022-02-22 18.50 21.05 17.92 19.86 0.0M
2022-02-21 21.15 21.60 18.32 18.72 0.0M
2022-02-18 22.25 23.30 21.05 21.05 0.0M
2022-02-17 24.50 25.00 22.50 22.60 0.0M
2022-02-16 25.30 26.00 23.95 24.95 0.0M
2022-02-15 23.50 25.35 23.40 25.15 0.0M
2022-02-14 24.00 24.60 22.00 22.65 0.0M
2022-02-11 24.50 26.00 23.30 23.90 0.0M
2022-02-10 25.25 27.30 23.60 25.25 0.1M
2022-02-09 23.00 25.45 22.80 25.35 0.0M
2022-02-08 22.80 23.10 21.25 23.05 0.0M
2022-02-07 22.95 23.15 21.05 22.30 0.1M
2022-02-04 19.42 20.95 18.50 20.55 0.0M
2022-02-03 19.22 19.88 18.44 18.54 0.0M
2022-02-02 22.00 22.75 19.90 20.35 0.0M
2022-02-01 21.05 22.40 20.80 22.20 0.0M
2022-01-31 19.66 21.05 19.04 20.90 0.1M
2022-01-28 18.48 19.64 17.32 19.64 0.0M
2022-01-27 18.20 19.82 17.52 17.76 0.0M
2022-01-26 20.10 21.50 18.72 19.16 0.0M
2022-01-25 19.50 20.75 19.00 19.60 0.0M
2022-01-24 19.32 20.25 16.84 20.25 0.1M
2022-01-21 19.98 21.45 19.40 19.50 0.1M
2022-01-20 22.35 24.00 22.00 22.00 0.0M
2022-01-19 22.75 23.65 21.90 21.90 0.0M
2022-01-18 24.70 24.70 22.95 22.95 0.0M
2022-01-17 25.25 25.35 23.75 24.40 0.0M
2022-01-14 24.00 25.35 23.75 25.00 0.0M
2022-01-13 27.10 27.35 24.40 24.45 0.0M
2022-01-12 26.05 27.75 26.05 26.65 0.0M
2022-01-11 25.70 26.60 24.95 26.15 0.0M
2022-01-10 25.00 26.00 23.35 25.15 0.0M
2022-01-07 25.35 25.90 23.95 25.05 0.0M
2022-01-06 25.95 26.75 24.00 25.85 0.0M
2022-01-05 30.20 30.80 25.85 26.10 0.0M
2022-01-04 29.70 31.25 29.00 30.20 0.0M
2022-01-03 29.80 30.70 28.60 29.05 0.0M