Register for real-time alerts, custom portfolio, and market movers
MKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 2,712.60 | -108.00 | -3.83% | 2,814.80 | 2,832.90 | 2,661.50 | 21.00 |
| Jul 23 2024 | 2,820.60 | 126.50 | 4.70% | 2,698.00 | 2,855.70 | 2,662.20 | 35.00 |
| Jul 22 2024 | 2,694.10 | -196.50 | -6.80% | 2,904.90 | 2,959.00 | 2,691.30 | 11.00 |
| Jul 21 2024 | 2,890.60 | 75.50 | 2.68% | 2,826.50 | 2,926.70 | 2,728.30 | 13.00 |
| Jul 20 2024 | 2,815.10 | -21.00 | -0.74% | 2,829.90 | 2,840.20 | 2,766.80 | 6.00 |
| Jul 19 2024 | 2,836.10 | 15.60 | 0.55% | 2,817.90 | 2,859.00 | 2,719.50 | 10.00 |
| Jul 18 2024 | 2,820.50 | -50.90 | -1.77% | 2,868.30 | 2,941.60 | 2,774.20 | 16.00 |
| Jul 17 2024 | 2,871.40 | -176.80 | -5.80% | 3,053.80 | 3,120.10 | 0.000431 | 328,523.00 |
| Jul 16 2024 | 3,048.20 | 131.70 | 4.52% | 2,932.20 | 3,048.20 | 2,871.00 | 21.00 |
| Jul 15 2024 | 2,916.50 | 127.00 | 4.55% | 2,795.30 | 2,967.30 | 2,779.00 | 19.00 |
| Jul 14 2024 | 2,789.50 | 70.70 | 2.60% | 2,731.70 | 2,872.50 | 2,687.90 | 6.00 |
| Jul 13 2024 | 2,718.80 | 198.00 | 7.85% | 2,527.60 | 2,741.00 | 2,521.60 | 30.00 |
| Jul 12 2024 | 2,520.80 | 137.50 | 5.77% | 2,388.90 | 2,551.70 | 2,373.80 | 26.00 |
| Jul 11 2024 | 2,383.30 | 73.30 | 3.17% | 2,297.10 | 2,392.10 | 2,258.60 | 71.00 |
| Jul 10 2024 | 2,310.00 | -0.200 | -0.01% | 2,292.10 | 2,328.80 | 2,265.80 | 1.00 |
| Jul 09 2024 | 2,310.20 | 108.50 | 4.93% | 2,212.50 | 2,310.20 | 2,202.40 | 4.00 |
| Jul 08 2024 | 2,201.70 | 84.30 | 3.98% | 2,120.10 | 2,220.90 | 2,048.70 | 27.00 |
| Jul 07 2024 | 2,117.40 | -232.50 | -9.89% | 2,346.00 | 2,348.70 | 2,117.40 | 6.00 |
| Jul 06 2024 | 2,349.90 | 119.70 | 5.37% | 2,218.30 | 2,350.10 | 2,217.70 | 3.00 |
| Jul 05 2024 | 2,230.20 | 3.20 | 0.14% | 2,228.10 | 2,238.20 | 1,993.30 | 59.00 |
| Jul 04 2024 | 2,227.00 | -338.60 | -13.20% | 2,320.60 | 2,328.80 | 2,208.20 | 4.00 |
| Jul 03 2024 | 2,565.60 | 0.00 | 0.00% | 2,565.60 | 2,565.60 | 2,565.60 | 0.00 |
| Jul 02 2024 | 2,565.60 | -3.70 | -0.14% | 2,563.10 | 2,591.70 | 2,537.30 | 2.00 |
| Jul 01 2024 | 2,569.30 | 25.90 | 1.02% | 2,551.40 | 2,644.80 | 2,551.40 | 8.00 |
| Jun 30 2024 | 2,543.40 | 103.10 | 4.22% | 2,434.70 | 2,543.40 | 2,434.70 | 1.00 |
| Jun 29 2024 | 2,440.30 | -83.30 | -3.30% | 2,542.30 | 2,565.70 | 2,424.60 | 7.00 |
| Jun 28 2024 | 2,523.60 | -86.40 | -3.31% | 2,600.90 | 2,650.50 | 2,512.30 | 9.00 |
| Jun 27 2024 | 2,610.00 | 155.50 | 6.34% | 2,463.40 | 2,678.00 | 2,448.80 | 29.00 |
| Jun 26 2024 | 2,454.50 | 85.90 | 3.63% | 2,353.10 | 2,506.80 | 2,331.90 | 13.00 |
| Jun 25 2024 | 2,368.60 | 167.70 | 7.62% | 2,200.60 | 2,429.10 | 2,162.60 | 24.00 |
| Jun 24 2024 | 2,200.90 | -158.20 | -6.71% | 2,255.40 | 2,269.00 | 2,102.90 | 15.00 |
| Jun 23 2024 | 2,359.10 | 0.00 | 0.00% | 2,359.10 | 2,359.10 | 2,359.10 | 0.00 |
| Jun 22 2024 | 2,359.10 | -127.20 | -5.12% | 2,490.00 | 2,493.50 | 2,264.80 | 4.00 |
| Jun 21 2024 | 2,486.30 | -7.30 | -0.29% | 2,466.10 | 2,516.50 | 2,402.60 | 5.00 |
| Jun 20 2024 | 2,493.60 | 197.30 | 8.59% | 2,481.20 | 2,521.80 | 2,359.90 | 17.00 |
| Jun 19 2024 | 2,296.30 | 0.00 | 0.00% | 2,296.30 | 2,296.30 | 2,296.30 | 0.00 |
| Jun 18 2024 | 2,296.30 | 0.00 | 0.00% | 2,296.30 | 2,296.30 | 2,296.30 | 0.00 |
| Jun 17 2024 | 2,296.30 | -134.30 | -5.53% | 2,427.10 | 2,432.00 | 2,268.40 | 18.00 |
| Jun 16 2024 | 2,430.60 | 119.80 | 5.18% | 2,307.80 | 2,452.10 | 2,289.90 | 17.00 |
| Jun 15 2024 | 2,310.80 | 41.40 | 1.82% | 2,276.00 | 2,319.30 | 2,274.10 | 5.00 |
| Jun 14 2024 | 2,269.40 | 18.00 | 0.80% | 2,254.50 | 2,305.30 | 2,200.90 | 8.00 |
| Jun 13 2024 | 2,251.40 | -53.10 | -2.30% | 2,306.90 | 2,310.10 | 2,238.70 | 4.00 |
| Jun 12 2024 | 2,304.50 | 41.00 | 1.81% | 2,265.80 | 2,355.60 | 2,242.60 | 29.00 |
| Jun 11 2024 | 2,263.50 | -140.00 | -5.82% | 2,398.80 | 2,398.80 | 2,229.00 | 50.00 |
| Jun 10 2024 | 2,403.50 | -84.90 | -3.41% | 2,492.40 | 2,492.40 | 2,383.10 | 21.00 |
| Jun 09 2024 | 2,488.40 | 60.60 | 2.50% | 2,432.90 | 2,490.50 | 2,404.60 | 0.00 |
| Jun 08 2024 | 2,427.80 | -77.10 | -3.08% | 2,496.40 | 2,513.40 | 2,416.70 | 11.00 |
| Jun 07 2024 | 2,504.90 | -117.70 | -4.49% | 2,618.40 | 2,620.40 | 2,222.40 | 89.00 |
| Jun 06 2024 | 2,622.60 | -56.70 | -2.12% | 2,681.10 | 2,723.90 | 2,590.40 | 3.00 |
| Jun 05 2024 | 2,679.30 | 47.80 | 1.82% | 2,626.20 | 2,690.10 | 2,626.20 | 29.00 |
| Jun 04 2024 | 2,631.50 | 53.10 | 2.06% | 2,573.90 | 2,678.20 | 2,562.90 | 17.00 |
| Jun 03 2024 | 2,578.40 | -65.60 | -2.48% | 2,643.80 | 2,658.40 | 2,573.90 | 12.00 |
| Jun 02 2024 | 2,644.00 | -34.70 | -1.30% | 2,681.10 | 2,699.00 | 2,618.20 | 26.00 |
| Jun 01 2024 | 2,678.70 | -27.20 | -1.01% | 2,707.10 | 2,729.50 | 2,672.70 | 16.00 |
| May 31 2024 | 2,705.90 | 0.200 | 0.01% | 2,709.20 | 2,816.30 | 2,705.90 | 16.00 |
| May 30 2024 | 2,705.70 | -12.20 | -0.45% | 2,699.60 | 2,710.60 | 2,656.20 | 3.00 |
| May 29 2024 | 2,717.90 | 0.00 | 0.00% | 2,717.90 | 2,717.90 | 2,717.90 | 0.00 |
| May 28 2024 | 2,717.90 | -46.80 | -1.69% | 2,760.40 | 2,766.90 | 2,697.60 | 7.00 |
| May 27 2024 | 2,764.70 | -71.60 | -2.52% | 2,834.80 | 2,854.10 | 2,747.50 | 24.00 |
| May 26 2024 | 2,836.30 | 36.50 | 1.30% | 2,789.90 | 2,865.60 | 2,776.90 | 7.00 |
| May 25 2024 | 2,799.80 | 47.30 | 1.72% | 2,749.40 | 2,857.90 | 2,743.50 | 13.00 |
| May 24 2024 | 2,752.50 | -85.00 | -3.00% | 2,819.30 | 2,863.20 | 2,720.40 | 4.00 |
| May 23 2024 | 2,837.50 | -105.20 | -3.57% | 2,938.00 | 2,971.90 | 2,691.10 | 39.00 |
| May 22 2024 | 2,942.70 | -123.00 | -4.01% | 3,057.00 | 3,062.50 | 0.00001 | 55,573.00 |
| May 21 2024 | 3,065.70 | -98.30 | -3.11% | 3,167.20 | 3,227.90 | 3,051.90 | 40.00 |
| May 20 2024 | 3,164.00 | 387.20 | 13.94% | 2,780.40 | 3,175.60 | 2,736.90 | 58.00 |
| May 19 2024 | 2,776.80 | 95.10 | 3.55% | 2,817.30 | 2,844.60 | 2,750.80 | 2.00 |
| May 18 2024 | 2,681.70 | 0.00 | 0.00% | 2,681.70 | 2,681.70 | 2,681.70 | 0.00 |
| May 17 2024 | 2,681.70 | 0.00 | 0.00% | 2,681.70 | 2,681.70 | 2,681.70 | 0.00 |
| May 16 2024 | 2,681.70 | 0.00 | 0.00% | 2,681.70 | 2,681.70 | 2,681.70 | 0.00 |
| May 15 2024 | 2,681.70 | 0.00 | 0.00% | 2,681.70 | 2,681.70 | 2,681.70 | 0.00 |
| May 14 2024 | 2,681.70 | -2.90 | -0.11% | 2,687.80 | 2,716.40 | 2,672.30 | 4.00 |
| May 13 2024 | 2,684.60 | -11.40 | -0.42% | 2,700.90 | 2,756.30 | 2,652.90 | 4.00 |
| May 12 2024 | 2,696.00 | -7.40 | -0.27% | 2,707.50 | 2,738.50 | 2,683.60 | 9.00 |
| May 11 2024 | 2,703.40 | -39.10 | -1.43% | 2,670.60 | 2,736.90 | 2,658.10 | 4.00 |
| May 10 2024 | 2,742.50 | 0.00 | 0.00% | 2,742.50 | 2,742.50 | 2,742.50 | 0.00 |
| May 09 2024 | 2,742.50 | -73.90 | -2.62% | 2,705.60 | 2,763.70 | 2,676.60 | 7.00 |
| May 08 2024 | 2,816.40 | 0.00 | 0.00% | 2,816.40 | 2,816.40 | 2,816.40 | 0.00 |
| May 07 2024 | 2,816.40 | 25.40 | 0.91% | 2,781.10 | 2,858.70 | 2,772.30 | 9.00 |
| May 06 2024 | 2,791.00 | -90.70 | -3.15% | 2,920.20 | 2,973.30 | 2,790.40 | 11.00 |
| May 05 2024 | 2,881.70 | 0.00 | 0.00% | 2,881.70 | 2,881.70 | 2,881.70 | 0.00 |
| May 04 2024 | 2,881.70 | -82.00 | -2.77% | 2,945.90 | 2,967.80 | 2,877.00 | 8.00 |
| May 03 2024 | 2,963.70 | 229.10 | 8.38% | 2,783.00 | 3,000.30 | 2,702.70 | 41.00 |
| May 02 2024 | 2,734.60 | 0.00 | 0.00% | 2,734.60 | 2,734.60 | 2,734.60 | 0.00 |
| May 01 2024 | 2,734.60 | 64.80 | 2.43% | 2,664.80 | 2,735.50 | 2,570.60 | 8.00 |
| Apr 30 2024 | 2,669.80 | -174.30 | -6.13% | 2,844.20 | 2,851.30 | 2,603.40 | 19.00 |
| Apr 29 2024 | 2,844.10 | -148.60 | -4.97% | 3,085.80 | 3,099.80 | 2,742.10 | 38.00 |
| Apr 28 2024 | 2,992.70 | 0.00 | 0.00% | 2,992.70 | 2,992.70 | 2,992.70 | 0.00 |
| Apr 27 2024 | 2,992.70 | 118.90 | 4.14% | 2,868.60 | 3,014.00 | 2,819.00 | 6.00 |
| Apr 26 2024 | 2,873.80 | 15.50 | 0.54% | 2,864.70 | 2,951.40 | 2,802.00 | 9.00 |
