Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2,783.50 | -136.77 | -4.68% | 2,906.22 | 2,966.82 | 2,782.05 | 877.00 |
| May 05 2024 | 2,920.27 | 49.44 | 1.72% | 2,873.65 | 2,960.55 | 2,850.10 | 1,221.00 |
| May 04 2024 | 2,870.83 | -97.40 | -3.28% | 2,951.32 | 2,966.71 | 2,868.61 | 908.00 |
| May 03 2024 | 2,968.23 | 198.08 | 7.15% | 2,771.11 | 2,997.84 | 2,625.00 | 2,873.00 |
| May 02 2024 | 2,770.15 | 40.86 | 1.50% | 2,722.50 | 2,793.39 | 2,652.42 | 1,448.00 |
| May 01 2024 | 2,729.29 | 53.24 | 1.99% | 2,657.16 | 2,729.29 | 2,545.01 | 1,272.00 |
| Apr 30 2024 | 2,676.05 | -158.14 | -5.58% | 2,836.91 | 2,849.87 | 2,584.04 | 2,034.00 |
| Apr 29 2024 | 2,834.19 | -245.13 | -7.96% | 2,689.20 | 3,102.95 | 2,689.20 | 1,905.00 |
| Apr 28 2024 | 3,079.32 | 93.57 | 3.13% | 2,998.25 | 3,150.63 | 2,981.31 | 1,006.00 |
| Apr 27 2024 | 2,985.75 | 113.90 | 3.97% | 2,870.01 | 3,012.40 | 2,813.83 | 1,086.00 |
| Apr 26 2024 | 2,871.85 | 12.12 | 0.42% | 2,855.75 | 2,967.02 | 2,797.62 | 2,329.00 |
| Apr 25 2024 | 2,859.73 | -9.32 | -0.32% | 2,867.79 | 2,910.49 | 2,798.75 | 988.00 |
| Apr 24 2024 | 2,869.05 | -54.45 | -1.86% | 2,933.43 | 3,038.52 | 2,828.59 | 2,232.00 |
| Apr 23 2024 | 2,923.50 | 27.92 | 0.96% | 2,895.75 | 2,931.77 | 2,803.72 | 1,901.00 |
| Apr 22 2024 | 2,895.58 | -108.21 | -3.60% | 2,689.20 | 3,052.69 | 2,689.20 | 1,121.00 |
| Apr 21 2024 | 3,003.79 | -118.68 | -3.80% | 3,106.48 | 3,161.14 | 2,974.29 | 839.00 |
| Apr 20 2024 | 3,122.47 | 160.40 | 5.42% | 2,949.23 | 3,145.82 | 2,938.63 | 941.00 |
| Apr 19 2024 | 2,962.07 | -41.25 | -1.37% | 2,993.62 | 3,047.87 | 2,829.05 | 1,942.00 |
| Apr 18 2024 | 3,003.32 | -142.01 | -4.51% | 3,154.30 | 3,245.16 | 2,994.82 | 1,816.00 |
| Apr 17 2024 | 3,145.33 | -119.36 | -3.66% | 3,258.83 | 3,302.50 | 3,090.00 | 1,804.00 |
| Apr 16 2024 | 3,264.69 | 186.20 | 6.05% | 3,059.91 | 3,341.05 | 2,996.35 | 3,196.00 |
| Apr 15 2024 | 3,078.49 | 26.84 | 0.88% | 3,027.82 | 3,239.17 | 2,999.36 | 2,898.00 |
| Apr 14 2024 | 3,051.65 | 249.09 | 8.89% | 2,791.96 | 3,095.48 | 2,722.78 | 3,685.00 |
| Apr 13 2024 | 2,802.56 | -138.08 | -4.70% | 2,929.71 | 2,973.39 | 2,445.76 | 3,778.00 |
| Apr 12 2024 | 2,940.64 | -419.11 | -12.47% | 3,367.71 | 3,471.14 | 2,518.80 | 3,914.00 |
| Apr 11 2024 | 3,359.75 | 28.96 | 0.87% | 3,331.07 | 3,428.93 | 3,300.00 | 1,317.00 |
| Apr 10 2024 | 3,330.79 | -63.85 | -1.88% | 3,386.20 | 3,457.15 | 3,281.69 | 2,605.00 |
| Apr 09 2024 | 3,394.64 | -352.69 | -9.41% | 3,734.20 | 3,750.67 | 3,388.56 | 2,405.00 |
| Apr 08 2024 | 3,747.33 | 106.23 | 2.92% | 3,632.64 | 3,830.30 | 3,515.51 | 2,239.00 |
| Apr 07 2024 | 3,641.10 | -66.67 | -1.80% | 3,703.69 | 3,743.09 | 3,584.84 | 901.00 |
| Apr 06 2024 | 3,707.77 | 30.91 | 0.84% | 3,672.36 | 3,783.86 | 3,661.53 | 943.00 |
| Apr 05 2024 | 3,676.86 | -290.14 | -7.31% | 3,962.13 | 3,988.31 | 3,651.69 | 2,549.00 |
| Apr 04 2024 | 3,967.00 | 156.18 | 4.10% | 3,793.65 | 4,075.00 | 3,736.54 | 4,380.00 |
| Apr 03 2024 | 3,810.82 | 66.56 | 1.78% | 3,753.92 | 3,879.78 | 3,676.37 | 5,045.00 |
| Apr 02 2024 | 3,744.26 | -9.91 | -0.26% | 3,735.59 | 3,926.27 | 3,563.20 | 7,083.00 |
| Apr 01 2024 | 3,754.17 | -162.77 | -4.16% | 3,917.69 | 3,973.55 | 3,603.97 | 4,344.00 |
| Mar 31 2024 | 3,916.94 | 172.14 | 4.60% | 3,745.09 | 4,075.00 | 3,704.99 | 5,044.00 |
| Mar 30 2024 | 3,744.80 | 69.42 | 1.89% | 3,669.23 | 3,805.09 | 3,625.71 | 1,746.00 |
| Mar 29 2024 | 3,675.38 | 35.79 | 0.98% | 3,628.87 | 3,898.75 | 3,474.45 | 4,459.00 |
| Mar 28 2024 | 3,639.59 | 342.43 | 10.39% | 3,300.31 | 3,683.02 | 3,296.77 | 6,265.00 |
| Mar 27 2024 | 3,297.16 | 80.90 | 2.52% | 3,217.49 | 3,327.81 | 3,121.65 | 3,885.00 |
| Mar 26 2024 | 3,216.26 | -76.28 | -2.32% | 3,304.88 | 3,350.76 | 3,190.68 | 2,689.00 |
| Mar 25 2024 | 3,292.54 | 134.07 | 4.24% | 3,144.65 | 3,379.43 | 3,121.65 | 3,209.00 |
| Mar 24 2024 | 3,158.47 | 88.94 | 2.90% | 3,055.70 | 3,168.95 | 3,029.70 | 952.00 |
| Mar 23 2024 | 3,069.53 | -43.43 | -1.40% | 3,123.80 | 3,147.51 | 3,050.00 | 1,071.00 |
| Mar 22 2024 | 3,112.96 | -253.99 | -7.54% | 3,396.99 | 3,415.60 | 3,066.17 | 2,443.00 |
| Mar 21 2024 | 3,366.95 | 324.88 | 10.68% | 3,031.91 | 3,465.84 | 2,963.02 | 2,632.00 |
| Mar 20 2024 | 3,042.07 | 253.78 | 9.10% | 2,785.67 | 3,084.09 | 2,726.68 | 4,806.00 |
| Mar 19 2024 | 2,788.29 | -268.80 | -8.79% | 3,053.08 | 3,093.59 | 2,698.73 | 4,879.00 |
| Mar 18 2024 | 3,057.09 | -223.12 | -6.80% | 3,275.12 | 3,323.20 | 3,030.00 | 2,239.00 |
| Mar 17 2024 | 3,280.21 | 448.09 | 15.82% | 2,860.21 | 3,299.00 | 2,840.50 | 8,998.00 |
| Mar 16 2024 | 2,832.12 | 12.56 | 0.45% | 2,825.73 | 2,959.55 | 2,641.10 | 4,950.00 |
| Mar 15 2024 | 2,819.56 | -84.94 | -2.92% | 2,902.64 | 2,946.08 | 2,598.59 | 7,075.00 |
| Mar 14 2024 | 2,904.50 | 2.38 | 0.08% | 2,889.88 | 2,973.69 | 2,757.21 | 3,273.00 |
| Mar 13 2024 | 2,902.12 | 266.18 | 10.10% | 2,641.27 | 2,943.14 | 2,634.94 | 5,361.00 |
| Mar 12 2024 | 2,635.94 | 31.91 | 1.23% | 2,603.44 | 2,945.00 | 2,454.76 | 6,920.00 |
| Mar 11 2024 | 2,604.03 | -208.73 | -7.42% | 2,800.03 | 2,800.03 | 2,566.47 | 5,800.00 |
| Mar 10 2024 | 2,812.76 | 387.22 | 15.96% | 2,421.84 | 2,816.89 | 2,415.19 | 6,104.00 |
| Mar 09 2024 | 2,425.54 | 334.04 | 15.97% | 2,091.88 | 2,500.00 | 2,091.88 | 5,528.00 |
| Mar 08 2024 | 2,091.50 | -10.59 | -0.50% | 2,114.84 | 2,131.10 | 1,986.62 | 1,774.00 |
| Mar 07 2024 | 2,102.09 | 21.29 | 1.02% | 2,083.41 | 2,119.37 | 2,036.58 | 2,154.00 |
| Mar 06 2024 | 2,080.80 | 74.59 | 3.72% | 1,998.85 | 2,129.37 | 1,933.38 | 1,873.00 |
| Mar 05 2024 | 2,006.21 | -90.87 | -4.33% | 2,096.03 | 2,199.25 | 1,784.00 | 4,229.00 |
| Mar 04 2024 | 2,097.08 | 6.59 | 0.32% | 2,096.88 | 2,134.30 | 2,040.00 | 2,317.00 |
| Mar 03 2024 | 2,090.49 | -49.74 | -2.32% | 2,137.46 | 2,152.94 | 2,013.19 | 1,276.00 |
| Mar 02 2024 | 2,140.23 | 33.49 | 1.59% | 2,105.48 | 2,147.81 | 2,096.70 | 1,048.00 |
| Mar 01 2024 | 2,106.74 | 10.70 | 0.51% | 2,095.32 | 2,137.98 | 2,082.66 | 980.00 |
| Feb 29 2024 | 2,096.04 | -77.11 | -3.55% | 2,176.50 | 2,264.99 | 2,057.00 | 1,754.00 |
| Feb 28 2024 | 2,173.15 | 19.69 | 0.91% | 2,162.53 | 2,240.00 | 2,047.55 | 2,036.00 |
| Feb 27 2024 | 2,153.46 | 49.67 | 2.36% | 2,107.21 | 2,194.99 | 2,091.30 | 1,518.00 |
| Feb 26 2024 | 2,103.79 | 51.11 | 2.49% | 2,049.44 | 2,106.58 | 2,037.00 | 816.00 |
| Feb 25 2024 | 2,052.68 | 9.05 | 0.44% | 2,045.49 | 2,070.98 | 2,016.03 | 628.00 |
| Feb 24 2024 | 2,043.63 | 55.99 | 2.82% | 1,991.41 | 2,110.50 | 1,972.31 | 1,085.00 |
| Feb 23 2024 | 1,987.64 | -38.37 | -1.89% | 2,025.86 | 2,035.17 | 1,952.30 | 1,027.00 |
| Feb 22 2024 | 2,026.01 | -25.68 | -1.25% | 2,044.55 | 2,069.10 | 2,012.46 | 944.00 |
| Feb 21 2024 | 2,051.69 | -79.40 | -3.73% | 2,129.17 | 2,137.18 | 1,995.09 | 966.00 |
| Feb 20 2024 | 2,131.09 | -30.72 | -1.42% | 2,159.86 | 2,164.41 | 2,059.02 | 1,361.00 |
| Feb 19 2024 | 2,161.81 | -10.32 | -0.48% | 2,172.75 | 2,225.32 | 2,160.75 | 1,512.00 |
| Feb 18 2024 | 2,172.13 | 43.59 | 2.05% | 2,135.35 | 2,196.76 | 2,097.17 | 1,506.00 |
| Feb 17 2024 | 2,128.54 | 44.87 | 2.15% | 2,076.69 | 2,148.50 | 2,048.09 | 1,780.00 |
| Feb 16 2024 | 2,083.67 | -13.94 | -0.66% | 2,100.07 | 2,130.12 | 2,022.40 | 2,705.00 |
| Feb 15 2024 | 2,097.61 | 5.62 | 0.27% | 2,090.20 | 2,120.27 | 2,031.69 | 3,806.00 |
| Feb 14 2024 | 2,091.99 | 40.38 | 1.97% | 2,052.13 | 2,132.72 | 2,031.98 | 1,888.00 |
| Feb 13 2024 | 2,051.61 | -24.61 | -1.19% | 2,080.38 | 2,132.69 | 2,040.59 | 1,421.00 |
| Feb 12 2024 | 2,076.22 | 52.01 | 2.57% | 2,024.86 | 2,079.66 | 1,976.96 | 737.00 |
| Feb 11 2024 | 2,024.21 | 17.21 | 0.86% | 2,005.98 | 2,041.37 | 1,995.02 | 965.00 |
| Feb 10 2024 | 2,007.00 | 38.83 | 1.97% | 1,971.53 | 2,012.53 | 1,967.02 | 847.00 |
| Feb 09 2024 | 1,968.17 | 25.99 | 1.34% | 1,941.82 | 1,989.73 | 1,935.64 | 802.00 |
| Feb 08 2024 | 1,942.18 | -5.25 | -0.27% | 1,946.88 | 1,962.86 | 1,917.60 | 752.00 |
| Feb 07 2024 | 1,947.43 | -6.52 | -0.33% | 1,953.95 | 1,964.69 | 1,920.18 | 792.00 |
