Register for real-time alerts, custom portfolio, and market movers
MKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25 2024 | 2,858.30 | -20.70 | -0.72% | 2,880.00 | 2,896.50 | 2,804.80 | 6.00 |
| Apr 24 2024 | 2,879.00 | -45.30 | -1.55% | 2,932.70 | 3,026.10 | 2,840.00 | 15.00 |
| Apr 23 2024 | 2,924.30 | 24.30 | 0.84% | 2,900.10 | 2,930.50 | 2,806.80 | 23.00 |
| Apr 22 2024 | 2,900.00 | -110.30 | -3.66% | 3,005.10 | 3,050.10 | 2,882.20 | 14.00 |
| Apr 21 2024 | 3,010.30 | -110.10 | -3.53% | 3,109.90 | 3,158.50 | 2,976.50 | 8.00 |
| Apr 20 2024 | 3,120.40 | 157.80 | 5.33% | 2,949.60 | 3,140.50 | 2,945.60 | 7.00 |
| Apr 19 2024 | 2,962.60 | -35.50 | -1.18% | 2,996.90 | 3,043.50 | 2,836.20 | 39.00 |
| Apr 18 2024 | 2,998.10 | -147.10 | -4.68% | 3,154.70 | 3,245.00 | 2,997.00 | 33.00 |
| Apr 17 2024 | 3,145.20 | -119.60 | -3.66% | 3,279.70 | 3,302.80 | 1.00 | 42.00 |
| Apr 16 2024 | 3,264.80 | 189.60 | 6.17% | 3,061.10 | 3,325.10 | 3,000.40 | 29.00 |
| Apr 15 2024 | 3,075.20 | 22.50 | 0.74% | 3,026.00 | 3,235.40 | 2,999.40 | 13.00 |
| Apr 14 2024 | 3,052.70 | 254.70 | 9.10% | 2,783.30 | 3,093.20 | 2,754.00 | 67.00 |
| Apr 13 2024 | 2,798.00 | -147.00 | -4.99% | 2,918.60 | 2,963.70 | 2,399.90 | 37.00 |
| Apr 12 2024 | 2,945.00 | -424.40 | -12.60% | 3,382.30 | 3,393.30 | 2,510.70 | 61.00 |
| Apr 11 2024 | 3,369.40 | 34.00 | 1.02% | 3,350.70 | 3,428.90 | 3,306.60 | 9.00 |
| Apr 10 2024 | 3,335.40 | -57.70 | -1.70% | 3,386.80 | 3,417.70 | 3,303.00 | 4.00 |
| Apr 09 2024 | 3,393.10 | -357.10 | -9.52% | 3,737.00 | 3,746.30 | 3,393.10 | 11.00 |
| Apr 08 2024 | 3,750.20 | 109.90 | 3.02% | 3,634.60 | 3,821.00 | 3,521.70 | 6.00 |
| Apr 07 2024 | 3,640.30 | -67.50 | -1.82% | 3,702.90 | 3,734.00 | 3,596.10 | 2.00 |
| Apr 06 2024 | 3,707.80 | 29.80 | 0.81% | 3,669.70 | 3,773.30 | 3,667.90 | 5.00 |
| Apr 05 2024 | 3,678.00 | -292.70 | -7.37% | 3,975.70 | 3,980.50 | 3,660.40 | 5.00 |
| Apr 04 2024 | 3,970.70 | 162.40 | 4.26% | 3,785.60 | 4,069.60 | 3,748.90 | 10.00 |
| Apr 03 2024 | 3,808.30 | 50.60 | 1.35% | 3,775.90 | 3,872.10 | 3,679.30 | 11.00 |
| Apr 02 2024 | 3,757.70 | 11.00 | 0.29% | 3,740.20 | 3,907.60 | 3,567.40 | 24.00 |
| Apr 01 2024 | 3,746.70 | -175.00 | -4.46% | 3,929.00 | 3,940.30 | 3,616.30 | 11.00 |
| Mar 31 2024 | 3,921.70 | 249.80 | 6.80% | 3,740.70 | 4,051.90 | 3,714.20 | 34.00 |
| Mar 30 2024 | 3,671.90 | 0.00 | 0.00% | 3,671.90 | 3,671.90 | 3,671.90 | 0.00 |
| Mar 29 2024 | 3,671.90 | 36.90 | 1.02% | 3,650.40 | 3,878.60 | 3,477.80 | 20.00 |
| Mar 28 2024 | 3,635.00 | 334.30 | 10.13% | 3,309.10 | 3,672.10 | 3,301.30 | 26.00 |
| Mar 27 2024 | 3,300.70 | 86.30 | 2.68% | 3,210.30 | 3,314.40 | 2,816.90 | 16.00 |
| Mar 26 2024 | 3,214.40 | -81.10 | -2.46% | 3,305.00 | 3,344.90 | 3,197.60 | 10.00 |
| Mar 25 2024 | 3,295.50 | 142.50 | 4.52% | 3,125.70 | 3,367.60 | 3,125.70 | 3.00 |
| Mar 24 2024 | 3,153.00 | 102.80 | 3.37% | 3,069.70 | 3,153.00 | 3,036.10 | 15.00 |
| Mar 23 2024 | 3,050.20 | -70.70 | -2.27% | 3,089.70 | 3,101.60 | 3,045.10 | 1.00 |
| Mar 22 2024 | 3,120.90 | 78.20 | 2.57% | 3,383.50 | 3,410.80 | 3,071.30 | 78.00 |
| Mar 21 2024 | 3,042.70 | 0.00 | 0.00% | 3,042.70 | 3,042.70 | 3,042.70 | 0.00 |
| Mar 20 2024 | 3,042.70 | 244.30 | 8.73% | 2,774.90 | 3,075.30 | 2,735.10 | 6.00 |
| Mar 19 2024 | 2,798.40 | -249.90 | -8.20% | 3,082.60 | 3,090.50 | 2,723.50 | 76.00 |
| Mar 18 2024 | 3,048.30 | -232.80 | -7.10% | 3,276.20 | 3,315.80 | 3,031.80 | 32.00 |
| Mar 17 2024 | 3,281.10 | 444.70 | 15.68% | 2,852.50 | 3,281.10 | 2,844.60 | 26.00 |
| Mar 16 2024 | 2,836.40 | 14.10 | 0.50% | 2,831.70 | 2,946.50 | 2,641.30 | 15.00 |
| Mar 15 2024 | 2,822.30 | -75.60 | -2.61% | 2,919.90 | 2,945.30 | 2,593.00 | 18.00 |
| Mar 14 2024 | 2,897.90 | 0.00 | 0.00% | 2,897.90 | 2,897.90 | 2,897.90 | 0.00 |
| Mar 13 2024 | 2,897.90 | 268.10 | 10.19% | 2,640.40 | 2,940.80 | 2,640.40 | 112.00 |
| Mar 12 2024 | 2,629.80 | 25.90 | 0.99% | 2,617.70 | 2,900.00 | 2,441.30 | 21.00 |
| Mar 11 2024 | 2,603.90 | -225.10 | -7.96% | 2,791.80 | 2,791.80 | 2,348.50 | 66.00 |
| Mar 10 2024 | 2,829.00 | 414.10 | 17.15% | 2,412.70 | 2,829.00 | 2,412.70 | 71.00 |
| Mar 09 2024 | 2,414.90 | 329.30 | 15.79% | 2,096.70 | 2,479.80 | 2,074.10 | 50.00 |
| Mar 08 2024 | 2,085.60 | -14.60 | -0.70% | 2,116.00 | 2,126.20 | 1,991.10 | 20.00 |
| Mar 07 2024 | 2,100.20 | 19.70 | 0.95% | 2,089.50 | 2,106.10 | 2,037.80 | 36.00 |
| Mar 06 2024 | 2,080.50 | 83.90 | 4.20% | 1,995.30 | 2,122.60 | 1,936.60 | 24.00 |
| Mar 05 2024 | 1,996.60 | -97.40 | -4.65% | 2,094.60 | 2,192.10 | 1,796.00 | 106.00 |
| Mar 04 2024 | 2,094.00 | 3.40 | 0.16% | 2,102.30 | 2,125.40 | 2,055.10 | 6.00 |
| Mar 03 2024 | 2,090.60 | -46.70 | -2.18% | 2,133.50 | 2,151.80 | 2,042.70 | 14.00 |
| Mar 02 2024 | 2,137.30 | 32.50 | 1.54% | 2,106.80 | 2,137.40 | 2,098.50 | 7.00 |
| Mar 01 2024 | 2,104.80 | 6.70 | 0.32% | 2,095.00 | 2,134.30 | 2,086.40 | 19.00 |
| Feb 29 2024 | 2,098.10 | -77.60 | -3.57% | 2,176.00 | 2,255.10 | 2,054.10 | 74.00 |
| Feb 28 2024 | 2,175.70 | 23.80 | 1.11% | 2,165.10 | 2,232.40 | 2,087.60 | 42.00 |
| Feb 27 2024 | 2,151.90 | 49.80 | 2.37% | 2,102.10 | 2,167.10 | 2,092.20 | 56.00 |
| Feb 26 2024 | 2,102.10 | 50.50 | 2.46% | 2,047.60 | 2,102.10 | 2,039.10 | 13.00 |
| Feb 25 2024 | 2,051.60 | 5.70 | 0.28% | 2,044.20 | 2,064.20 | 2,018.20 | 8.00 |
| Feb 24 2024 | 2,045.90 | 59.70 | 3.01% | 1,990.80 | 2,107.50 | 1,973.60 | 41.00 |
| Feb 23 2024 | 1,986.20 | -64.40 | -3.14% | 2,026.90 | 2,034.20 | 1,946.20 | 91.00 |
| Feb 22 2024 | 2,050.60 | 0.00 | 0.00% | 2,050.60 | 2,050.60 | 2,050.60 | 0.00 |
| Feb 21 2024 | 2,050.60 | -75.50 | -3.55% | 2,129.90 | 2,129.90 | 1,996.90 | 37.00 |
| Feb 20 2024 | 2,126.10 | -34.80 | -1.61% | 2,156.50 | 2,159.60 | 2,061.40 | 576.00 |
| Feb 19 2024 | 2,160.90 | -9.90 | -0.46% | 2,172.80 | 2,222.40 | 2,159.90 | 7.00 |
| Feb 18 2024 | 2,170.80 | 88.80 | 4.27% | 2,135.20 | 2,195.70 | 2,101.00 | 13.00 |
| Feb 17 2024 | 2,082.00 | 0.00 | 0.00% | 2,082.00 | 2,082.00 | 2,082.00 | 0.00 |
