Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,673.00 | -76.00 | -2.76% | 2,746.00 | 2,755.00 | 2,632.00 | 1,742.00 |
| May 09 2024 | 2,749.00 | 52.00 | 1.93% | 2,701.00 | 2,763.00 | 2,668.00 | 1,999.00 |
| May 08 2024 | 2,697.00 | -108.00 | -3.85% | 2,807.00 | 2,814.00 | 2,678.00 | 3,200.00 |
| May 07 2024 | 2,805.00 | 25.00 | 0.90% | 2,786.00 | 2,859.00 | 2,764.00 | 1,888.00 |
| May 06 2024 | 2,780.00 | -129.00 | -4.43% | 2,904.00 | 2,967.00 | 2,780.00 | 4,268.00 |
| May 05 2024 | 2,909.00 | 40.00 | 1.39% | 2,872.00 | 2,960.00 | 2,848.00 | 2,874.00 |
| May 04 2024 | 2,869.00 | -88.00 | -2.98% | 2,951.00 | 2,967.00 | 2,864.00 | 4,699.00 |
| May 03 2024 | 2,957.00 | 191.00 | 6.91% | 2,770.00 | 2,997.00 | 2,696.00 | 9,260.00 |
| May 02 2024 | 2,766.00 | 43.00 | 1.58% | 2,722.00 | 2,791.00 | 2,654.00 | 3,395.00 |
| May 01 2024 | 2,723.00 | 59.00 | 2.21% | 2,670.00 | 2,737.00 | 2,550.00 | 4,484.00 |
| Apr 30 2024 | 2,664.00 | -178.00 | -6.26% | 2,837.00 | 2,852.00 | 2,587.00 | 6,625.00 |
| Apr 29 2024 | 2,842.00 | -227.00 | -7.40% | 3,074.00 | 3,103.00 | 2,732.00 | 11,384.00 |
| Apr 28 2024 | 3,069.00 | 76.00 | 2.54% | 3,004.00 | 3,154.00 | 2,982.00 | 5,831.00 |
| Apr 27 2024 | 2,993.00 | 123.00 | 4.29% | 2,870.00 | 3,017.00 | 2,806.00 | 6,742.00 |
| Apr 26 2024 | 2,870.00 | 16.00 | 0.56% | 2,857.00 | 2,952.00 | 2,798.00 | 7,667.00 |
| Apr 25 2024 | 2,854.00 | -18.00 | -0.63% | 2,869.00 | 2,911.00 | 2,800.00 | 5,411.00 |
| Apr 24 2024 | 2,872.00 | -53.00 | -1.81% | 2,931.00 | 3,039.00 | 2,831.00 | 9,158.00 |
| Apr 23 2024 | 2,925.00 | 26.00 | 0.90% | 2,893.00 | 2,930.00 | 2,803.00 | 7,447.00 |
| Apr 22 2024 | 2,899.00 | -107.00 | -3.56% | 3,001.00 | 3,051.00 | 2,870.00 | 7,909.00 |
| Apr 21 2024 | 3,006.00 | -113.00 | -3.62% | 3,105.00 | 3,162.00 | 2,974.00 | 6,693.00 |
| Apr 20 2024 | 3,119.00 | 170.00 | 5.76% | 2,947.00 | 3,144.00 | 2,938.00 | 6,300.00 |
| Apr 19 2024 | 2,949.00 | -49.00 | -1.63% | 2,992.00 | 3,049.00 | 2,830.00 | 11,532.00 |
| Apr 18 2024 | 2,998.00 | -148.00 | -4.70% | 3,148.00 | 3,245.00 | 2,994.00 | 11,014.00 |
| Apr 17 2024 | 3,146.00 | -113.00 | -3.47% | 3,254.00 | 3,302.00 | 3,092.00 | 11,541.00 |
| Apr 16 2024 | 3,259.00 | 188.00 | 6.12% | 3,061.00 | 3,329.00 | 2,994.00 | 14,779.00 |
| Apr 15 2024 | 3,071.00 | 37.00 | 1.22% | 3,024.00 | 3,234.00 | 2,996.00 | 12,073.00 |
| Apr 14 2024 | 3,034.00 | 242.00 | 8.67% | 2,786.00 | 3,096.00 | 2,714.00 | 15,294.00 |
| Apr 13 2024 | 2,792.00 | -148.00 | -5.03% | 2,926.00 | 2,974.00 | 2,340.00 | 18,430.00 |
| Apr 12 2024 | 2,940.00 | -418.00 | -12.45% | 3,360.00 | 3,390.00 | 2,503.00 | 13,931.00 |
| Apr 11 2024 | 3,358.00 | 21.00 | 0.63% | 3,333.00 | 3,429.00 | 3,300.00 | 5,502.00 |
| Apr 10 2024 | 3,337.00 | -56.00 | -1.65% | 3,385.00 | 3,453.00 | 3,250.00 | 7,433.00 |
| Apr 09 2024 | 3,393.00 | -337.00 | -9.03% | 3,732.00 | 3,749.00 | 3,385.00 | 6,591.00 |
| Apr 08 2024 | 3,730.00 | 96.00 | 2.64% | 3,634.00 | 3,830.00 | 3,513.00 | 6,909.00 |
| Apr 07 2024 | 3,634.00 | -72.00 | -1.94% | 3,699.00 | 3,742.00 | 3,586.00 | 4,099.00 |
| Apr 06 2024 | 3,706.00 | 23.00 | 0.62% | 3,669.00 | 3,779.00 | 3,660.00 | 3,652.00 |
| Apr 05 2024 | 3,683.00 | -273.00 | -6.90% | 3,957.00 | 3,984.00 | 3,651.00 | 7,061.00 |
| Apr 04 2024 | 3,956.00 | 164.00 | 4.32% | 3,788.00 | 4,074.00 | 3,733.00 | 8,682.00 |
| Apr 03 2024 | 3,792.00 | 41.00 | 1.09% | 3,742.00 | 3,876.00 | 3,669.00 | 8,299.00 |
| Apr 02 2024 | 3,751.00 | 8.00 | 0.21% | 3,736.00 | 3,913.00 | 3,561.00 | 17,850.00 |
| Apr 01 2024 | 3,743.00 | -190.00 | -4.83% | 3,917.00 | 3,972.00 | 3,603.00 | 9,761.00 |
| Mar 31 2024 | 3,933.00 | 184.00 | 4.91% | 3,740.00 | 4,050.00 | 3,701.00 | 9,247.00 |
| Mar 30 2024 | 3,749.00 | 83.00 | 2.26% | 3,666.00 | 3,802.00 | 3,664.00 | 6,477.00 |
| Mar 29 2024 | 3,666.00 | 37.00 | 1.02% | 3,627.00 | 3,898.00 | 3,453.00 | 18,920.00 |
| Mar 28 2024 | 3,629.00 | 336.00 | 10.20% | 3,298.00 | 3,681.00 | 3,295.00 | 13,070.00 |
| Mar 27 2024 | 3,293.00 | 80.00 | 2.49% | 3,211.00 | 3,328.00 | 3,121.00 | 9,473.00 |
| Mar 26 2024 | 3,213.00 | -85.00 | -2.58% | 3,309.00 | 3,350.00 | 3,191.00 | 6,909.00 |
| Mar 25 2024 | 3,298.00 | 141.00 | 4.47% | 3,145.00 | 3,377.00 | 3,120.00 | 8,403.00 |
| Mar 24 2024 | 3,157.00 | 106.00 | 3.47% | 3,054.00 | 3,172.00 | 3,028.00 | 4,665.00 |
| Mar 23 2024 | 3,051.00 | -71.00 | -2.27% | 3,118.00 | 3,151.00 | 3,043.00 | 4,560.00 |
| Mar 22 2024 | 3,122.00 | -258.00 | -7.63% | 3,389.00 | 3,414.00 | 3,066.00 | 11,503.00 |
| Mar 21 2024 | 3,380.00 | 337.00 | 11.07% | 3,035.00 | 3,470.00 | 2,963.00 | 20,883.00 |
| Mar 20 2024 | 3,043.00 | 262.00 | 9.42% | 2,788.00 | 3,085.00 | 2,730.00 | 12,364.00 |
| Mar 19 2024 | 2,781.00 | -263.00 | -8.64% | 3,054.00 | 3,095.00 | 2,698.00 | 23,949.00 |
| Mar 18 2024 | 3,044.00 | -240.00 | -7.31% | 3,277.00 | 3,329.00 | 3,030.00 | 15,491.00 |
| Mar 17 2024 | 3,284.00 | 427.00 | 14.95% | 2,850.00 | 3,289.00 | 2,843.00 | 29,601.00 |
| Mar 16 2024 | 2,857.00 | 40.00 | 1.42% | 2,825.00 | 2,962.00 | 2,645.00 | 13,607.00 |
| Mar 15 2024 | 2,817.00 | -77.00 | -2.66% | 2,901.00 | 2,947.00 | 2,603.00 | 11,801.00 |
| Mar 14 2024 | 2,894.00 | 0.00 | 0.00% | 2,894.00 | 2,894.00 | 2,894.00 | 0.00 |
| Mar 13 2024 | 2,894.00 | 259.00 | 9.83% | 2,637.00 | 2,942.00 | 2,633.00 | 24,579.00 |
| Mar 12 2024 | 2,635.00 | 28.00 | 1.07% | 2,606.00 | 2,950.00 | 2,457.00 | 20,253.00 |
| Mar 11 2024 | 2,607.00 | -218.00 | -7.72% | 2,798.00 | 2,798.00 | 2,564.00 | 14,823.00 |
| Mar 10 2024 | 2,825.00 | 410.00 | 16.98% | 2,416.00 | 2,838.00 | 2,410.00 | 22,147.00 |
| Mar 09 2024 | 2,415.00 | 327.00 | 15.66% | 2,100.00 | 2,528.00 | 2,098.00 | 19,927.00 |
| Mar 08 2024 | 2,088.00 | -11.00 | -0.52% | 2,110.00 | 2,127.00 | 1,986.00 | 4,643.00 |
| Mar 07 2024 | 2,099.00 | 17.00 | 0.82% | 2,083.00 | 2,117.00 | 2,035.00 | 6,136.00 |
| Mar 06 2024 | 2,082.00 | 87.00 | 4.36% | 1,999.00 | 2,129.00 | 1,931.00 | 6,469.00 |
| Mar 05 2024 | 1,995.00 | -101.00 | -4.82% | 2,094.00 | 2,200.00 | 1,818.00 | 8,267.00 |
| Mar 04 2024 | 2,096.00 | 3.00 | 0.14% | 2,095.00 | 2,132.00 | 2,041.00 | 5,595.00 |
| Mar 03 2024 | 2,093.00 | -47.00 | -2.20% | 2,136.00 | 2,151.00 | 2,043.00 | 4,059.00 |
| Mar 02 2024 | 2,140.00 | 34.00 | 1.61% | 2,104.00 | 2,145.00 | 2,095.00 | 4,356.00 |
| Mar 01 2024 | 2,106.00 | 16.00 | 0.77% | 2,094.00 | 2,136.00 | 2,082.00 | 3,429.00 |
| Feb 29 2024 | 2,090.00 | -86.00 | -3.95% | 2,173.00 | 2,265.00 | 2,057.00 | 7,133.00 |
| Feb 28 2024 | 2,176.00 | 20.00 | 0.93% | 2,162.00 | 2,237.00 | 2,040.00 | 8,617.00 |
| Feb 27 2024 | 2,156.00 | 53.00 | 2.52% | 2,103.00 | 2,193.00 | 2,091.00 | 8,659.00 |
| Feb 26 2024 | 2,103.00 | 53.00 | 2.59% | 2,047.00 | 2,105.00 | 2,036.00 | 3,837.00 |
| Feb 25 2024 | 2,050.00 | 7.00 | 0.34% | 2,042.00 | 2,071.00 | 2,016.00 | 4,286.00 |
| Feb 24 2024 | 2,043.00 | 57.00 | 2.87% | 1,991.00 | 2,112.00 | 1,972.00 | 7,596.00 |
| Feb 23 2024 | 1,986.00 | -39.00 | -1.93% | 2,028.00 | 2,037.00 | 1,954.00 | 5,861.00 |
| Feb 22 2024 | 2,025.00 | -27.00 | -1.32% | 2,045.00 | 2,070.00 | 2,013.00 | 4,187.00 |
| Feb 21 2024 | 2,052.00 | -78.00 | -3.66% | 2,131.00 | 2,137.00 | 1,995.00 | 5,199.00 |
| Feb 20 2024 | 2,130.00 | -26.00 | -1.21% | 2,158.00 | 2,164.00 | 2,064.00 | 5,256.00 |
| Feb 19 2024 | 2,156.00 | -18.00 | -0.83% | 2,175.00 | 2,226.00 | 1,990.00 | 6,285.00 |
| Feb 18 2024 | 2,174.00 | 45.00 | 2.11% | 2,136.00 | 2,196.00 | 2,099.00 | 5,979.00 |
| Feb 17 2024 | 2,129.00 | 49.00 | 2.36% | 2,076.00 | 2,146.00 | 2,046.00 | 5,362.00 |
| Feb 16 2024 | 2,080.00 | -16.00 | -0.76% | 2,097.00 | 2,128.00 | 2,021.00 | 4,768.00 |
| Feb 15 2024 | 2,096.00 | 7.00 | 0.34% | 2,087.00 | 2,119.00 | 2,032.00 | 4,506.00 |
| Feb 14 2024 | 2,089.00 | 34.00 | 1.65% | 2,052.00 | 2,128.00 | 2,032.00 | 4,016.00 |
| Feb 13 2024 | 2,055.00 | -22.00 | -1.06% | 2,079.00 | 2,132.00 | 2,041.00 | 5,571.00 |
| Feb 12 2024 | 2,077.00 | 51.00 | 2.52% | 2,023.00 | 2,078.00 | 1,978.00 | 2,831.00 |
| Feb 11 2024 | 2,026.00 | 21.00 | 1.05% | 2,006.00 | 2,041.00 | 1,994.00 | 2,305.00 |
| Feb 10 2024 | 2,005.00 | 36.00 | 1.83% | 1,972.00 | 2,010.00 | 1,966.00 | 2,377.00 |
