Register for real-time alerts, custom portfolio, and market movers
MKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.04424000 | 0.00236000 | 5.64% | 0.04193000 | 0.04574000 | 0.04058000 | 263.00 |
| May 19 2024 | 0.04188000 | -0.00030000 | -0.71% | 0.04219000 | 0.04258000 | 0.04117000 | 24.00 |
| May 18 2024 | 0.04218000 | 0.00065000 | 1.57% | 0.04153000 | 0.04317000 | 0.04143100 | 84.00 |
| May 17 2024 | 0.04153000 | 0.00030000 | 0.73% | 0.04123000 | 0.04315000 | 0.04054700 | 64.00 |
| May 16 2024 | 0.04123000 | -0.00120900 | -2.85% | 0.04243000 | 0.04290000 | 0.04083000 | 36.00 |
| May 15 2024 | 0.04243900 | -0.00103100 | -2.37% | 0.04347000 | 0.04478000 | 0.04185000 | 61.00 |
| May 14 2024 | 0.04347000 | 0.00083000 | 1.95% | 0.04264000 | 0.04451519 | 0.04230391 | 34.00 |
| May 13 2024 | 0.04264000 | -0.00118000 | -2.69% | 0.04373200 | 0.04389000 | 0.04263000 | 31.00 |
| May 12 2024 | 0.04382000 | -0.00056000 | -1.26% | 0.04440200 | 0.04476000 | 0.04377000 | 25.00 |
| May 11 2024 | 0.04438000 | 0.00057000 | 1.30% | 0.04395000 | 0.04523000 | 0.04375000 | 38.00 |
| May 10 2024 | 0.04381000 | 0.00024000 | 0.55% | 0.04358000 | 0.04426000 | 0.04290000 | 33.00 |
| May 09 2024 | 0.04357000 | -0.00018000 | -0.41% | 0.04391900 | 0.04430100 | 0.04318000 | 86.00 |
| May 08 2024 | 0.04375000 | -0.00130700 | -2.90% | 0.04508000 | 0.04526908 | 0.04279800 | 55.00 |
| May 07 2024 | 0.04505700 | 0.00097000 | 2.20% | 0.04411000 | 0.04619000 | 0.04354815 | 64.00 |
| May 06 2024 | 0.04408700 | -0.00157200 | -3.44% | 0.04549000 | 0.04621000 | 0.04395000 | 65.00 |
| May 05 2024 | 0.04565900 | 0.00075900 | 1.69% | 0.04500000 | 0.04614000 | 0.04426733 | 26.00 |
| May 04 2024 | 0.04490000 | -0.00230000 | -4.87% | 0.04675000 | 0.04813000 | 0.04490000 | 55.00 |
| May 03 2024 | 0.04720000 | 0.00027000 | 0.58% | 0.04680000 | 0.04852000 | 0.04474000 | 381.00 |
| May 02 2024 | 0.04693000 | 0.00017000 | 0.36% | 0.04667000 | 0.04737000 | 0.04483492 | 65.00 |
| May 01 2024 | 0.04676000 | 0.00276000 | 6.27% | 0.04400000 | 0.04683000 | 0.04365000 | 158.00 |
| Apr 30 2024 | 0.04400000 | -0.00040000 | -0.90% | 0.04451000 | 0.04452900 | 0.04295000 | 140.00 |
| Apr 29 2024 | 0.04440000 | -0.00443200 | -9.08% | 0.04786000 | 0.04905200 | 0.04383000 | 411.00 |
| Apr 28 2024 | 0.04883200 | 0.00175200 | 3.72% | 0.04711000 | 0.04960900 | 0.04694000 | 56.00 |
| Apr 27 2024 | 0.04708000 | 0.00203000 | 4.51% | 0.04504000 | 0.04764000 | 0.04484000 | 73.00 |
| Apr 26 2024 | 0.04505000 | 0.00063900 | 1.44% | 0.04421100 | 0.04690000 | 0.04369600 | 376.00 |
| Apr 25 2024 | 0.04441100 | -0.00026000 | -0.58% | 0.04473900 | 0.04507000 | 0.04320005 | 34.00 |
| Apr 24 2024 | 0.04467100 | 0.00051100 | 1.16% | 0.04425000 | 0.04695000 | 0.04230382 | 252.00 |
| Apr 23 2024 | 0.04416000 | 0.00079000 | 1.82% | 0.04338000 | 0.04630000 | 0.04231064 | 391.00 |
| Apr 22 2024 | 0.04337000 | -0.00286000 | -6.19% | 0.04592401 | 0.04644000 | 0.04328000 | 76.00 |
| Apr 21 2024 | 0.04623000 | -0.00186800 | -3.88% | 0.04802000 | 0.04859000 | 0.04595000 | 42.00 |
| Apr 20 2024 | 0.04809800 | 0.00185800 | 4.02% | 0.04622900 | 0.04852500 | 0.04618200 | 77.00 |
| Apr 19 2024 | 0.04624000 | -0.00112000 | -2.36% | 0.04733000 | 0.04797770 | 0.04575000 | 164.00 |
| Apr 18 2024 | 0.04736000 | -0.00423700 | -8.21% | 0.05128000 | 0.05233000 | 0.04510000 | 804.00 |
| Apr 17 2024 | 0.05159665 | 0.00035665 | 0.70% | 0.05107000 | 0.05358000 | 0.04393000 | 373.00 |
| Apr 16 2024 | 0.05124000 | 0.00259000 | 5.32% | 0.04847000 | 0.05458000 | 0.04800000 | 223.00 |
| Apr 15 2024 | 0.04865000 | 0.00221000 | 4.76% | 0.04624000 | 0.04938800 | 0.04608000 | 155.00 |
| Apr 14 2024 | 0.04644000 | 0.00301100 | 6.93% | 0.04376000 | 0.04756000 | 0.04310000 | 627.00 |
| Apr 13 2024 | 0.04342900 | -0.00037100 | -0.85% | 0.04384000 | 0.04442000 | 0.03886000 | 465.00 |
| Apr 12 2024 | 0.04380000 | -0.00415000 | -8.65% | 0.04796000 | 0.04836000 | 0.03844000 | 368.00 |
| Apr 11 2024 | 0.04795000 | 0.00065000 | 1.37% | 0.04727100 | 0.04835000 | 0.04703000 | 90.00 |
| Apr 10 2024 | 0.04730000 | -0.00183000 | -3.72% | 0.04906000 | 0.05014000 | 0.04600000 | 122.00 |
| Apr 09 2024 | 0.04913000 | -0.00321000 | -6.13% | 0.05209000 | 0.05263000 | 0.04913000 | 152.00 |
| Apr 08 2024 | 0.05234000 | -0.00007000 | -0.13% | 0.05243000 | 0.05368000 | 0.05012000 | 200.00 |
| Apr 07 2024 | 0.05241000 | -0.00136000 | -2.53% | 0.05377000 | 0.05382900 | 0.05139000 | 122.00 |
| Apr 06 2024 | 0.05377000 | -0.00054000 | -0.99% | 0.05412000 | 0.05552200 | 0.05284386 | 61.00 |
| Apr 05 2024 | 0.05431000 | -0.00355000 | -6.14% | 0.05773000 | 0.05868594 | 0.05376100 | 161.00 |
| Apr 04 2024 | 0.05786000 | 0.00035000 | 0.61% | 0.05752100 | 0.06003900 | 0.05630552 | 261.00 |
| Apr 03 2024 | 0.05751000 | 0.00041000 | 0.72% | 0.05738000 | 0.06000000 | 0.05556100 | 180.00 |
| Apr 02 2024 | 0.05710000 | 0.00332000 | 6.17% | 0.05378000 | 0.05880000 | 0.05351000 | 457.00 |
| Apr 01 2024 | 0.05378000 | -0.00121000 | -2.20% | 0.05507800 | 0.05581000 | 0.05268100 | 221.00 |
| Mar 31 2024 | 0.05499000 | 0.00113000 | 2.10% | 0.05393000 | 0.05710000 | 0.05253500 | 205.00 |
| Mar 30 2024 | 0.05386000 | 0.00129000 | 2.45% | 0.05261900 | 0.05436152 | 0.05145557 | 196.00 |
| Mar 29 2024 | 0.05257000 | 0.00115000 | 2.24% | 0.05128000 | 0.05528000 | 0.04952000 | 402.00 |
| Mar 28 2024 | 0.05142000 | 0.00383100 | 8.05% | 0.04735200 | 0.05196000 | 0.04687998 | 304.00 |
| Mar 27 2024 | 0.04758900 | 0.00165000 | 3.59% | 0.04593100 | 0.04813000 | 0.04516000 | 147.00 |
| Mar 26 2024 | 0.04593900 | -0.00119300 | -2.53% | 0.04706200 | 0.04826673 | 0.04570000 | 241.00 |
| Mar 25 2024 | 0.04713200 | 0.00023200 | 0.49% | 0.04691000 | 0.05249995 | 0.04653316 | 265.00 |
| Mar 24 2024 | 0.04690000 | -0.00081000 | -1.70% | 0.04764000 | 0.04797000 | 0.04656000 | 128.00 |
| Mar 23 2024 | 0.04771000 | -0.00139000 | -2.83% | 0.04905000 | 0.04912000 | 0.04703000 | 152.00 |
| Mar 22 2024 | 0.04910000 | -0.00232000 | -4.51% | 0.05156000 | 0.05239496 | 0.04844314 | 269.00 |
| Mar 21 2024 | 0.05142000 | 0.00657000 | 14.65% | 0.04478200 | 0.05283000 | 0.04443000 | 402.00 |
| Mar 20 2024 | 0.04485000 | 0.00009000 | 0.20% | 0.04476000 | 0.04696617 | 0.04416400 | 347.00 |
| Mar 19 2024 | 0.04476000 | -0.00032000 | -0.71% | 0.04510000 | 0.04835000 | 0.04235000 | 580.00 |
| Mar 18 2024 | 0.04508000 | -0.00287000 | -5.99% | 0.04782100 | 0.04889000 | 0.04505000 | 314.00 |
| Mar 17 2024 | 0.04795000 | 0.00445000 | 10.23% | 0.04355000 | 0.04855000 | 0.04326000 | 844.00 |
| Mar 16 2024 | 0.04350000 | 0.00303000 | 7.49% | 0.04071000 | 0.04470000 | 0.03961000 | 905.00 |
| Mar 15 2024 | 0.04047000 | -0.00018900 | -0.46% | 0.04061800 | 0.04193000 | 0.03918820 | 502.00 |
| Mar 14 2024 | 0.04065900 | 0.00102900 | 2.60% | 0.03952100 | 0.04171900 | 0.03710025 | 273.00 |
| Mar 13 2024 | 0.03963000 | 0.00276000 | 7.49% | 0.03674900 | 0.04049959 | 0.03674900 | 848.00 |
| Mar 12 2024 | 0.03687000 | 0.00084000 | 2.33% | 0.03603000 | 0.04133000 | 0.03445200 | 550.00 |
| Mar 11 2024 | 0.03603000 | -0.00475000 | -11.65% | 0.04063000 | 0.04115810 | 0.03437000 | 900.00 |
| Mar 10 2024 | 0.04078000 | 0.00534000 | 15.07% | 0.03537000 | 0.04180000 | 0.03495000 | 634.00 |
| Mar 09 2024 | 0.03544000 | 0.00485100 | 15.86% | 0.03064000 | 0.03738000 | 0.03063800 | 662.00 |
| Mar 08 2024 | 0.03058900 | -0.00100100 | -3.17% | 0.03159000 | 0.03263000 | 0.02947100 | 165.00 |
| Mar 07 2024 | 0.03159000 | 0.00018000 | 0.57% | 0.03146100 | 0.03213000 | 0.03072000 | 168.00 |
| Mar 06 2024 | 0.03141000 | 0.00025000 | 0.80% | 0.03131000 | 0.03499491 | 0.03031900 | 200.00 |
| Mar 05 2024 | 0.03116000 | 0.00014100 | 0.45% | 0.03072000 | 0.03351000 | 0.03022000 | 357.00 |
| Mar 04 2024 | 0.03101900 | -0.00230000 | -6.90% | 0.03329000 | 0.03359000 | 0.03064100 | 145.00 |
| Mar 03 2024 | 0.03331900 | -0.00112100 | -3.25% | 0.03452000 | 0.03550000 | 0.03269000 | 196.00 |
| Mar 02 2024 | 0.03444000 | 0.00070100 | 2.08% | 0.03381000 | 0.03494583 | 0.03371000 | 114.00 |
| Mar 01 2024 | 0.03373900 | -0.00043100 | -1.26% | 0.03413900 | 0.03550000 | 0.03347100 | 83.00 |
| Feb 29 2024 | 0.03417000 | -0.00068000 | -1.95% | 0.03481800 | 0.03642000 | 0.03379000 | 182.00 |
| Feb 28 2024 | 0.03485000 | -0.00299000 | -7.90% | 0.03791000 | 0.04259500 | 0.03374000 | 183.00 |
| Feb 27 2024 | 0.03784000 | -0.00073000 | -1.89% | 0.03861000 | 0.03923000 | 0.03726283 | 175.00 |
| Feb 26 2024 | 0.03857000 | -0.00103100 | -2.60% | 0.03971000 | 0.04100000 | 0.03814000 | 99.00 |
| Feb 25 2024 | 0.03960100 | -0.00002900 | -0.07% | 0.03962000 | 0.04016000 | 0.03903200 | 70.00 |
| Feb 24 2024 | 0.03963000 | 0.00054000 | 1.38% | 0.03924000 | 0.04146319 | 0.03881308 | 305.00 |
| Feb 23 2024 | 0.03909000 | -0.00038000 | -0.96% | 0.03949900 | 0.04100000 | 0.03830000 | 197.00 |
| Feb 22 2024 | 0.03947000 | -0.00008000 | -0.20% | 0.03961000 | 0.04024000 | 0.03900015 | 91.00 |
| Feb 21 2024 | 0.03955000 | -0.00121000 | -2.97% | 0.04071000 | 0.04100000 | 0.03913000 | 160.00 |
