Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2,623.41 | -56.29 | -2.10% | 2,683.00 | 2,725.80 | 2,588.65 | 44.00 |
| Jun 05 2024 | 2,679.70 | 53.05 | 2.02% | 2,635.11 | 2,692.64 | 2,626.76 | 17.00 |
| Jun 04 2024 | 2,626.65 | 50.64 | 1.97% | 2,576.00 | 2,660.33 | 2,550.70 | 35.00 |
| Jun 03 2024 | 2,576.01 | -68.39 | -2.59% | 2,643.01 | 2,658.81 | 2,567.59 | 38.00 |
| Jun 02 2024 | 2,644.40 | -37.60 | -1.40% | 2,683.51 | 2,701.62 | 2,618.66 | 15.00 |
| Jun 01 2024 | 2,682.00 | -55.48 | -2.03% | 2,704.47 | 2,727.09 | 2,670.81 | 25.00 |
| May 31 2024 | 2,737.48 | 30.95 | 1.14% | 2,703.68 | 2,814.79 | 2,702.22 | 34.00 |
| May 30 2024 | 2,706.53 | 16.51 | 0.61% | 2,702.19 | 2,712.39 | 2,656.53 | 19.00 |
| May 29 2024 | 2,690.02 | -31.33 | -1.15% | 2,717.91 | 2,749.51 | 2,675.28 | 11.00 |
| May 28 2024 | 2,721.35 | -39.76 | -1.44% | 2,762.40 | 2,768.97 | 2,690.55 | 18.00 |
| May 27 2024 | 2,761.11 | -75.01 | -2.64% | 2,833.71 | 2,855.85 | 2,745.29 | 37.00 |
| May 26 2024 | 2,836.12 | 43.53 | 1.56% | 2,795.62 | 2,863.97 | 2,774.00 | 15.00 |
| May 25 2024 | 2,792.59 | 41.72 | 1.52% | 2,746.02 | 2,857.40 | 2,746.02 | 61.00 |
| May 24 2024 | 2,750.87 | -85.77 | -3.02% | 2,828.01 | 2,864.00 | 2,713.06 | 16.00 |
| May 23 2024 | 2,836.64 | -105.25 | -3.58% | 2,947.47 | 2,973.32 | 2,731.71 | 55.00 |
| May 22 2024 | 2,941.89 | -121.09 | -3.95% | 3,063.90 | 3,063.90 | 2,924.84 | 40.00 |
| May 21 2024 | 3,062.98 | -91.46 | -2.90% | 3,167.16 | 3,231.69 | 3,046.80 | 61.00 |
| May 20 2024 | 3,154.44 | 385.36 | 13.92% | 2,772.64 | 3,173.35 | 2,731.28 | 66.00 |
| May 19 2024 | 2,769.08 | -58.08 | -2.05% | 2,817.03 | 2,846.36 | 2,740.81 | 29.00 |
| May 18 2024 | 2,827.16 | 35.18 | 1.26% | 2,781.76 | 2,868.10 | 2,776.32 | 55.00 |
| May 17 2024 | 2,791.98 | 97.39 | 3.61% | 2,691.19 | 2,796.52 | 2,664.51 | 29.00 |
| May 16 2024 | 2,694.59 | -114.88 | -4.09% | 2,808.30 | 2,819.65 | 2,685.15 | 22.00 |
| May 15 2024 | 2,809.47 | 131.79 | 4.92% | 2,687.30 | 2,818.86 | 2,667.59 | 31.00 |
| May 14 2024 | 2,677.68 | -5.40 | -0.20% | 2,680.00 | 2,712.15 | 2,660.00 | 25.00 |
| May 13 2024 | 2,683.08 | -10.78 | -0.40% | 2,691.28 | 2,757.67 | 2,636.39 | 18.00 |
| May 12 2024 | 2,693.86 | -3.18 | -0.12% | 2,708.31 | 2,735.48 | 2,679.50 | 21.00 |
| May 11 2024 | 2,697.04 | 24.57 | 0.92% | 2,676.43 | 2,732.43 | 2,661.16 | 22.00 |
| May 10 2024 | 2,672.47 | -80.89 | -2.94% | 2,746.77 | 2,750.74 | 2,630.16 | 24.00 |
| May 09 2024 | 2,753.36 | 58.64 | 2.18% | 2,702.00 | 2,761.64 | 2,670.11 | 15.00 |
| May 08 2024 | 2,694.72 | -117.80 | -4.19% | 2,802.10 | 2,810.00 | 2,674.12 | 21.00 |
| May 07 2024 | 2,812.52 | 28.02 | 1.01% | 2,778.38 | 2,855.34 | 2,772.64 | 14.00 |
| May 06 2024 | 2,784.50 | -139.15 | -4.76% | 2,902.43 | 2,962.49 | 2,784.50 | 32.00 |
| May 05 2024 | 2,923.65 | 55.98 | 1.95% | 2,885.51 | 2,955.63 | 2,850.76 | 17.00 |
| May 04 2024 | 2,867.67 | -95.53 | -3.22% | 2,951.00 | 2,965.73 | 2,867.67 | 27.00 |
| May 03 2024 | 2,963.20 | 195.18 | 7.05% | 2,766.72 | 2,993.18 | 2,697.80 | 40.00 |
| May 02 2024 | 2,768.02 | 35.82 | 1.31% | 2,722.74 | 2,785.76 | 2,654.79 | 27.00 |
| May 01 2024 | 2,732.20 | 58.95 | 2.21% | 2,662.96 | 2,736.17 | 2,555.79 | 51.00 |
| Apr 30 2024 | 2,673.25 | -164.40 | -5.79% | 2,842.19 | 2,851.57 | 2,590.26 | 52.00 |
| Apr 29 2024 | 2,837.65 | -231.72 | -7.55% | 3,073.40 | 3,099.21 | 2,734.79 | 45.00 |
| Apr 28 2024 | 3,069.37 | 74.07 | 2.47% | 3,003.20 | 3,148.64 | 2,979.80 | 22.00 |
| Apr 27 2024 | 2,995.30 | 125.97 | 4.39% | 2,872.17 | 3,008.49 | 2,807.47 | 31.00 |
| Apr 26 2024 | 2,869.33 | 6.22 | 0.22% | 2,850.00 | 2,945.12 | 2,793.27 | 36.00 |
| Apr 25 2024 | 2,863.11 | -5.33 | -0.19% | 2,875.00 | 2,900.31 | 2,800.00 | 26.00 |
| Apr 24 2024 | 2,868.44 | -45.88 | -1.57% | 2,928.02 | 3,032.55 | 2,831.98 | 44.00 |
| Apr 23 2024 | 2,914.32 | 18.49 | 0.64% | 2,891.94 | 2,924.84 | 2,804.12 | 37.00 |
| Apr 22 2024 | 2,895.83 | -107.54 | -3.58% | 3,008.00 | 3,048.84 | 2,871.36 | 49.00 |
| Apr 21 2024 | 3,003.37 | -113.08 | -3.63% | 3,120.95 | 3,155.05 | 2,978.27 | 19.00 |
| Apr 20 2024 | 3,116.45 | 160.82 | 5.44% | 2,949.27 | 3,138.54 | 2,934.97 | 26.00 |
| Apr 19 2024 | 2,955.63 | -44.86 | -1.50% | 2,997.70 | 3,047.56 | 2,828.00 | 74.00 |
| Apr 18 2024 | 3,000.49 | -146.28 | -4.65% | 3,163.75 | 3,235.96 | 2,995.80 | 51.00 |
| Apr 17 2024 | 3,146.77 | -106.84 | -3.28% | 3,251.52 | 3,297.03 | 3,085.50 | 79.00 |
| Apr 16 2024 | 3,253.61 | 179.45 | 5.84% | 3,062.00 | 3,325.69 | 2,999.43 | 168.00 |
| Apr 15 2024 | 3,074.16 | 30.98 | 1.02% | 3,032.55 | 3,228.09 | 2,998.50 | 59.00 |
| Apr 14 2024 | 3,043.18 | 244.50 | 8.74% | 2,787.57 | 3,090.36 | 2,719.77 | 93.00 |
| Apr 13 2024 | 2,798.68 | -140.47 | -4.78% | 2,929.82 | 2,968.55 | 2,354.16 | 113.00 |
| Apr 12 2024 | 2,939.15 | -420.31 | -12.51% | 3,370.41 | 3,390.27 | 2,605.57 | 70.00 |
| Apr 11 2024 | 3,359.46 | 15.31 | 0.46% | 3,343.56 | 3,427.08 | 3,302.19 | 42.00 |
| Apr 10 2024 | 3,344.15 | -51.12 | -1.51% | 3,389.29 | 3,453.43 | 3,285.71 | 86.00 |
| Apr 09 2024 | 3,395.27 | -357.33 | -9.52% | 3,731.61 | 3,752.60 | 3,390.29 | 76.00 |
| Apr 08 2024 | 3,752.60 | 107.86 | 2.96% | 3,629.40 | 3,828.68 | 3,515.77 | 63.00 |
| Apr 07 2024 | 3,644.74 | -68.07 | -1.83% | 3,705.60 | 3,743.63 | 3,589.27 | 33.00 |
| Apr 06 2024 | 3,712.81 | 27.16 | 0.74% | 3,685.59 | 3,777.92 | 3,660.30 | 26.00 |
| Apr 05 2024 | 3,685.65 | -279.56 | -7.05% | 3,964.12 | 3,984.57 | 3,652.75 | 67.00 |
| Apr 04 2024 | 3,965.21 | 170.81 | 4.50% | 3,787.68 | 4,079.42 | 3,738.45 | 137.00 |
| Apr 03 2024 | 3,794.40 | 50.08 | 1.34% | 3,754.68 | 3,873.74 | 3,671.43 | 133.00 |
| Apr 02 2024 | 3,744.32 | -10.54 | -0.28% | 3,744.06 | 3,910.60 | 3,563.12 | 197.00 |
| Apr 01 2024 | 3,754.86 | -175.80 | -4.47% | 3,926.70 | 3,968.18 | 3,609.45 | 188.00 |
| Mar 31 2024 | 3,930.66 | 185.30 | 4.95% | 3,744.57 | 4,047.81 | 3,704.00 | 90.00 |
| Mar 30 2024 | 3,745.36 | 87.56 | 2.39% | 3,668.38 | 3,802.83 | 3,663.41 | 57.00 |
| Mar 29 2024 | 3,657.80 | 17.51 | 0.48% | 3,629.37 | 3,897.90 | 3,475.22 | 112.00 |
| Mar 28 2024 | 3,640.29 | 354.95 | 10.80% | 3,292.43 | 3,677.69 | 3,292.43 | 107.00 |
| Mar 27 2024 | 3,285.34 | 70.20 | 2.18% | 3,211.96 | 3,323.12 | 3,124.53 | 62.00 |
| Mar 26 2024 | 3,215.14 | -71.97 | -2.19% | 3,301.43 | 3,349.51 | 3,182.76 | 129.00 |
| Mar 25 2024 | 3,287.11 | 130.19 | 4.12% | 3,153.10 | 3,374.89 | 3,120.72 | 170.00 |
| Mar 24 2024 | 3,156.92 | 90.16 | 2.94% | 3,048.62 | 3,165.92 | 3,028.35 | 108.00 |
| Mar 23 2024 | 3,066.76 | -54.18 | -1.74% | 3,128.83 | 3,146.11 | 3,047.88 | 118.00 |
| Mar 22 2024 | 3,120.94 | -259.31 | -7.67% | 3,383.12 | 3,411.90 | 3,066.50 | 182.00 |
| Mar 21 2024 | 3,380.25 | 337.95 | 11.11% | 3,043.76 | 3,465.00 | 2,963.94 | 216.00 |
| Mar 20 2024 | 3,042.30 | 252.15 | 9.04% | 2,775.85 | 3,084.43 | 2,727.10 | 294.00 |
| Mar 19 2024 | 2,790.15 | -259.14 | -8.50% | 3,044.28 | 3,093.86 | 2,736.63 | 294.00 |
| Mar 18 2024 | 3,049.29 | -235.24 | -7.16% | 3,275.38 | 3,327.16 | 3,029.74 | 284.00 |
| Mar 17 2024 | 3,284.53 | 450.64 | 15.90% | 2,850.39 | 3,284.53 | 2,842.32 | 502.00 |
| Mar 16 2024 | 2,833.89 | 12.67 | 0.45% | 2,824.27 | 2,953.38 | 2,642.25 | 369.00 |
| Mar 15 2024 | 2,821.22 | -92.14 | -3.16% | 2,898.57 | 2,946.22 | 2,631.01 | 363.00 |
| Mar 14 2024 | 2,913.36 | 0.00 | 0.00% | 2,913.36 | 2,913.36 | 2,913.36 | 0.00 |
| Mar 13 2024 | 2,913.36 | 264.93 | 10.00% | 2,632.33 | 2,940.92 | 2,630.79 | 323.00 |
| Mar 12 2024 | 2,648.43 | 46.15 | 1.77% | 2,605.56 | 2,855.12 | 2,467.25 | 299.00 |
| Mar 11 2024 | 2,602.28 | -209.99 | -7.47% | 2,816.41 | 2,816.41 | 2,564.67 | 370.00 |
| Mar 10 2024 | 2,812.27 | 394.29 | 16.31% | 2,415.55 | 2,813.17 | 2,410.79 | 395.00 |
| Mar 09 2024 | 2,417.98 | 334.75 | 16.07% | 2,090.57 | 2,486.46 | 2,090.57 | 374.00 |
