Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.04248000 | -0.00111000 | -2.55% | 0.04363000 | 0.04369000 | 0.04183000 | 60.00 |
| May 21 2024 | 0.04359000 | -0.00074000 | -1.67% | 0.04436000 | 0.04528000 | 0.04358000 | 74.00 |
| May 20 2024 | 0.04433000 | 0.00245000 | 5.85% | 0.04193000 | 0.04560000 | 0.04058000 | 197.00 |
| May 19 2024 | 0.04188000 | -0.00031000 | -0.73% | 0.04209000 | 0.04258000 | 0.04118000 | 18.00 |
| May 18 2024 | 0.04219000 | 0.00066000 | 1.59% | 0.04153000 | 0.04277000 | 0.04146000 | 71.00 |
| May 17 2024 | 0.04153000 | 0.00030000 | 0.73% | 0.04118000 | 0.04199000 | 0.04056000 | 41.00 |
| May 16 2024 | 0.04123000 | -0.00120000 | -2.83% | 0.04239000 | 0.04263000 | 0.04086000 | 21.00 |
| May 15 2024 | 0.04243000 | -0.00104000 | -2.39% | 0.04355000 | 0.04478000 | 0.04185000 | 40.00 |
| May 14 2024 | 0.04347000 | 0.00083000 | 1.95% | 0.04266000 | 0.04421000 | 0.04257000 | 21.00 |
| May 13 2024 | 0.04264000 | -0.00114000 | -2.60% | 0.04372000 | 0.04382000 | 0.04263000 | 26.00 |
| May 12 2024 | 0.04378000 | -0.00069000 | -1.55% | 0.04438000 | 0.04442000 | 0.04377000 | 13.00 |
| May 11 2024 | 0.04447000 | 0.00052000 | 1.18% | 0.04397000 | 0.04473000 | 0.04376000 | 32.00 |
| May 10 2024 | 0.04395000 | 0.00038000 | 0.87% | 0.04357000 | 0.04396000 | 0.04290000 | 24.00 |
| May 09 2024 | 0.04357000 | -0.00040000 | -0.91% | 0.04418000 | 0.04426000 | 0.04336000 | 81.00 |
| May 08 2024 | 0.04397000 | -0.00122000 | -2.70% | 0.04491000 | 0.04518000 | 0.04361000 | 47.00 |
| May 07 2024 | 0.04519000 | 0.00127000 | 2.89% | 0.04408000 | 0.04519000 | 0.04380000 | 54.00 |
| May 06 2024 | 0.04392000 | -0.00154000 | -3.39% | 0.04533000 | 0.04590000 | 0.04392000 | 54.00 |
| May 05 2024 | 0.04546000 | 0.00055000 | 1.22% | 0.04486000 | 0.04599000 | 0.04486000 | 20.00 |
| May 04 2024 | 0.04491000 | -0.00218000 | -4.63% | 0.04701000 | 0.04734000 | 0.04490000 | 42.00 |
| May 03 2024 | 0.04709000 | 0.00029000 | 0.62% | 0.04696000 | 0.04852000 | 0.04474000 | 184.00 |
| May 02 2024 | 0.04680000 | 0.00013000 | 0.28% | 0.04660000 | 0.04721000 | 0.04627000 | 43.00 |
| May 01 2024 | 0.04667000 | 0.00275000 | 6.26% | 0.04402000 | 0.04695000 | 0.04402000 | 76.00 |
| Apr 30 2024 | 0.04392000 | -0.00059000 | -1.33% | 0.04449000 | 0.04453000 | 0.04295000 | 94.00 |
| Apr 29 2024 | 0.04451000 | -0.00412000 | -8.47% | 0.04872000 | 0.04905000 | 0.04383000 | 107.00 |
| Apr 28 2024 | 0.04863000 | 0.00155000 | 3.29% | 0.04736000 | 0.04959000 | 0.04694000 | 41.00 |
| Apr 27 2024 | 0.04708000 | 0.00204000 | 4.53% | 0.04502000 | 0.04759000 | 0.04490000 | 45.00 |
| Apr 26 2024 | 0.04504000 | 0.00084000 | 1.90% | 0.04422000 | 0.04606000 | 0.04375000 | 45.00 |
| Apr 25 2024 | 0.04420000 | -0.00053000 | -1.18% | 0.04476000 | 0.04507000 | 0.04375000 | 25.00 |
| Apr 24 2024 | 0.04473000 | 0.00073000 | 1.66% | 0.04422000 | 0.04560000 | 0.04401000 | 103.00 |
| Apr 23 2024 | 0.04400000 | 0.00062000 | 1.43% | 0.04345000 | 0.04415000 | 0.04237000 | 56.00 |
| Apr 22 2024 | 0.04338000 | -0.00289000 | -6.25% | 0.04634000 | 0.04641000 | 0.04328000 | 90.00 |
| Apr 21 2024 | 0.04627000 | -0.00175000 | -3.64% | 0.04792000 | 0.04841000 | 0.04595000 | 30.00 |
| Apr 20 2024 | 0.04802000 | 0.00177000 | 3.83% | 0.04623000 | 0.04826000 | 0.04623000 | 46.00 |
| Apr 19 2024 | 0.04625000 | -0.00094000 | -1.99% | 0.04730000 | 0.04771000 | 0.04579000 | 86.00 |
| Apr 18 2024 | 0.04719000 | -0.00419000 | -8.15% | 0.05140000 | 0.05231000 | 0.04719000 | 108.00 |
| Apr 17 2024 | 0.05138000 | 0.00031000 | 0.61% | 0.05129000 | 0.05283000 | 0.05030000 | 112.00 |
| Apr 16 2024 | 0.05107000 | 0.00260000 | 5.36% | 0.04828000 | 0.05219000 | 0.04812000 | 110.00 |
| Apr 15 2024 | 0.04847000 | 0.00226000 | 4.89% | 0.04624000 | 0.04938000 | 0.04608000 | 112.00 |
| Apr 14 2024 | 0.04621000 | 0.00245000 | 5.60% | 0.04344000 | 0.04746000 | 0.04310000 | 367.00 |
| Apr 13 2024 | 0.04376000 | -0.00008000 | -0.18% | 0.04363000 | 0.04442000 | 0.03886000 | 324.00 |
| Apr 12 2024 | 0.04384000 | -0.00412000 | -8.59% | 0.04796000 | 0.04820000 | 0.03844000 | 273.00 |
| Apr 11 2024 | 0.04796000 | 0.00066000 | 1.40% | 0.04729000 | 0.04832000 | 0.04708000 | 58.00 |
| Apr 10 2024 | 0.04730000 | -0.00176000 | -3.59% | 0.04896000 | 0.05007000 | 0.04706000 | 65.00 |
| Apr 09 2024 | 0.04906000 | -0.00303000 | -5.82% | 0.05207000 | 0.05240000 | 0.04906000 | 103.00 |
| Apr 08 2024 | 0.05209000 | -0.00026000 | -0.50% | 0.05243000 | 0.05342000 | 0.05012000 | 113.00 |
| Apr 07 2024 | 0.05235000 | -0.00142000 | -2.64% | 0.05369000 | 0.05380000 | 0.05155000 | 53.00 |
| Apr 06 2024 | 0.05377000 | -0.00035000 | -0.65% | 0.05418000 | 0.05552000 | 0.05356000 | 43.00 |
| Apr 05 2024 | 0.05412000 | -0.00361000 | -6.25% | 0.05791000 | 0.05843000 | 0.05393000 | 103.00 |
| Apr 04 2024 | 0.05773000 | 0.00017000 | 0.30% | 0.05748000 | 0.06003000 | 0.05699000 | 175.00 |
| Apr 03 2024 | 0.05756000 | 0.00018000 | 0.31% | 0.05716000 | 0.05879000 | 0.05557000 | 118.00 |
| Apr 02 2024 | 0.05738000 | 0.00360000 | 6.69% | 0.05362000 | 0.05880000 | 0.05351000 | 264.00 |
| Apr 01 2024 | 0.05378000 | -0.00133000 | -2.41% | 0.05509000 | 0.05581000 | 0.05270000 | 160.00 |
| Mar 31 2024 | 0.05511000 | 0.00118000 | 2.19% | 0.05369000 | 0.05704000 | 0.05304000 | 114.00 |
| Mar 30 2024 | 0.05393000 | 0.00149000 | 2.84% | 0.05262000 | 0.05418000 | 0.05238000 | 129.00 |
| Mar 29 2024 | 0.05244000 | 0.00116000 | 2.26% | 0.05122000 | 0.05528000 | 0.04952000 | 287.00 |
| Mar 28 2024 | 0.05128000 | 0.00392000 | 8.28% | 0.04748000 | 0.05196000 | 0.04728000 | 206.00 |
| Mar 27 2024 | 0.04736000 | 0.00143000 | 3.11% | 0.04588000 | 0.04813000 | 0.04516000 | 79.00 |
| Mar 26 2024 | 0.04593000 | -0.00113000 | -2.40% | 0.04739000 | 0.04781000 | 0.04580000 | 62.00 |
| Mar 25 2024 | 0.04706000 | 0.00010000 | 0.21% | 0.04685000 | 0.04880000 | 0.04676000 | 86.00 |
| Mar 24 2024 | 0.04696000 | -0.00068000 | -1.43% | 0.04767000 | 0.04797000 | 0.04656000 | 83.00 |
| Mar 23 2024 | 0.04764000 | -0.00149000 | -3.03% | 0.04897000 | 0.04912000 | 0.04703000 | 123.00 |
| Mar 22 2024 | 0.04913000 | -0.00253000 | -4.90% | 0.05177000 | 0.05211000 | 0.04871000 | 182.00 |
| Mar 21 2024 | 0.05166000 | 0.00690000 | 15.42% | 0.04479000 | 0.05283000 | 0.04443000 | 224.00 |
| Mar 20 2024 | 0.04476000 | -0.00021000 | -0.47% | 0.04484000 | 0.04688000 | 0.04429000 | 177.00 |
| Mar 19 2024 | 0.04497000 | -0.00013000 | -0.29% | 0.04513000 | 0.04750000 | 0.04251000 | 198.00 |
| Mar 18 2024 | 0.04510000 | -0.00288000 | -6.00% | 0.04797000 | 0.04889000 | 0.04503000 | 156.00 |
| Mar 17 2024 | 0.04798000 | 0.00431000 | 9.87% | 0.04339000 | 0.04855000 | 0.04326000 | 459.00 |
| Mar 16 2024 | 0.04367000 | 0.00296000 | 7.27% | 0.04073000 | 0.04404000 | 0.03963000 | 267.00 |
| Mar 15 2024 | 0.04071000 | 0.00111000 | 2.80% | 0.04055000 | 0.04191000 | 0.03932000 | 146.00 |
| Mar 14 2024 | 0.03960000 | 0.00000000 | 0.00% | 0.03960000 | 0.03960000 | 0.03960000 | 0.00 |
| Mar 13 2024 | 0.03960000 | 0.00275000 | 7.46% | 0.03698000 | 0.04034000 | 0.03688000 | 501.00 |
| Mar 12 2024 | 0.03685000 | 0.00068000 | 1.88% | 0.03610000 | 0.04120000 | 0.03447000 | 364.00 |
| Mar 11 2024 | 0.03617000 | -0.00486000 | -11.84% | 0.04063000 | 0.04064000 | 0.03540000 | 289.00 |
| Mar 10 2024 | 0.04103000 | 0.00566000 | 16.00% | 0.03543000 | 0.04114000 | 0.03496000 | 372.00 |
| Mar 09 2024 | 0.03537000 | 0.00473000 | 15.44% | 0.03087000 | 0.03690000 | 0.03082000 | 387.00 |
| Mar 08 2024 | 0.03064000 | -0.00095000 | -3.01% | 0.03159000 | 0.03170000 | 0.02958000 | 69.00 |
| Mar 07 2024 | 0.03159000 | 0.00010000 | 0.32% | 0.03154000 | 0.03190000 | 0.03075000 | 103.00 |
| Mar 06 2024 | 0.03149000 | 0.00020000 | 0.64% | 0.03131000 | 0.03185000 | 0.03053000 | 112.00 |
| Mar 05 2024 | 0.03129000 | 0.00057000 | 1.86% | 0.03065000 | 0.03282000 | 0.03029000 | 173.00 |
| Mar 04 2024 | 0.03072000 | -0.00245000 | -7.39% | 0.03316000 | 0.03324000 | 0.03066000 | 124.00 |
| Mar 03 2024 | 0.03317000 | -0.00135000 | -3.91% | 0.03455000 | 0.03477000 | 0.03316000 | 130.00 |
| Mar 02 2024 | 0.03452000 | 0.00071000 | 2.10% | 0.03382000 | 0.03453000 | 0.03382000 | 34.00 |
| Mar 01 2024 | 0.03381000 | -0.00035000 | -1.02% | 0.03420000 | 0.03490000 | 0.03348000 | 37.00 |
| Feb 29 2024 | 0.03416000 | -0.00064000 | -1.84% | 0.03488000 | 0.03616000 | 0.03382000 | 66.00 |
| Feb 28 2024 | 0.03480000 | -0.00294000 | -7.79% | 0.03789000 | 0.03814000 | 0.03433000 | 96.00 |
| Feb 27 2024 | 0.03774000 | -0.00084000 | -2.18% | 0.03861000 | 0.03889000 | 0.03733000 | 114.00 |
| Feb 26 2024 | 0.03858000 | -0.00104000 | -2.62% | 0.03971000 | 0.04052000 | 0.03814000 | 49.00 |
| Feb 25 2024 | 0.03962000 | 0.00000000 | 0.00% | 0.03966000 | 0.03990000 | 0.03908000 | 25.00 |
| Feb 24 2024 | 0.03962000 | 0.00049000 | 1.25% | 0.03920000 | 0.04131000 | 0.03898000 | 214.00 |
| Feb 23 2024 | 0.03913000 | -0.00033000 | -0.84% | 0.03952000 | 0.03980000 | 0.03845000 | 129.00 |
