Register for real-time alerts, custom portfolio, and market movers
MKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.03901000 | -0.00020000 | -0.51% | 0.03900000 | 0.03906000 | 0.03769000 | 27.00 |
| Jul 26 2024 | 0.03921000 | -0.00104000 | -2.58% | 0.04003000 | 0.04332000 | 0.03921000 | 14.00 |
| Jul 25 2024 | 0.04025000 | -0.00109000 | -2.64% | 0.04161000 | 0.04171000 | 0.04011000 | 6.00 |
| Jul 24 2024 | 0.04134000 | -0.00162000 | -3.77% | 0.04256000 | 0.04261000 | 0.04036000 | 14.00 |
| Jul 23 2024 | 0.04296000 | 0.00302000 | 7.56% | 0.03981000 | 0.04324000 | 0.03979000 | 37.00 |
| Jul 22 2024 | 0.03994000 | -0.00237000 | -5.60% | 0.04257000 | 0.04331000 | 0.03978000 | 22.00 |
| Jul 21 2024 | 0.04231000 | 0.00057000 | 1.37% | 0.04200000 | 0.04298000 | 0.04125000 | 5.00 |
| Jul 20 2024 | 0.04174000 | -0.00103000 | -2.41% | 0.04241000 | 0.04241000 | 0.04149000 | 3.00 |
| Jul 19 2024 | 0.04277000 | -0.00161000 | -3.63% | 0.04390000 | 0.04398000 | 0.04184000 | 17.00 |
| Jul 18 2024 | 0.04438000 | -0.00020000 | -0.45% | 0.04485000 | 0.04543000 | 0.04343000 | 9.00 |
| Jul 17 2024 | 0.04458000 | -0.00231000 | -4.93% | 0.04640000 | 0.04729000 | 0.04385000 | 13.00 |
| Jul 16 2024 | 0.04689000 | 0.00182000 | 4.04% | 0.04535000 | 0.04724000 | 0.04450000 | 21.00 |
| Jul 15 2024 | 0.04507000 | -0.00058000 | -1.27% | 0.04595000 | 0.04633000 | 0.04426000 | 44.00 |
| Jul 14 2024 | 0.04565000 | 0.00009000 | 0.20% | 0.04576000 | 0.04779000 | 0.04492000 | 22.00 |
| Jul 13 2024 | 0.04556000 | 0.00197000 | 4.52% | 0.04372000 | 0.04650000 | 0.04372000 | 54.00 |
| Jul 12 2024 | 0.04359000 | 0.00204000 | 4.91% | 0.04160000 | 0.04414000 | 0.04106000 | 53.00 |
| Jul 11 2024 | 0.04155000 | 0.00176000 | 4.42% | 0.03970000 | 0.04157000 | 0.03871000 | 22.00 |
| Jul 10 2024 | 0.03979000 | 0.00010000 | 0.25% | 0.03962000 | 0.04038000 | 0.03862000 | 34.00 |
| Jul 09 2024 | 0.03969000 | 0.00079000 | 2.03% | 0.03918000 | 0.03995000 | 0.03899000 | 7.00 |
| Jul 08 2024 | 0.03890000 | 0.00089000 | 2.34% | 0.03805000 | 0.03909000 | 0.03746000 | 6.00 |
| Jul 07 2024 | 0.03801000 | -0.00238000 | -5.89% | 0.04038000 | 0.04038000 | 0.03790000 | 10.00 |
| Jul 06 2024 | 0.04039000 | 0.00102000 | 2.59% | 0.03911000 | 0.04058000 | 0.03911000 | 4.00 |
| Jul 05 2024 | 0.03937000 | 0.00059000 | 1.52% | 0.03869000 | 0.03969000 | 0.03649000 | 15.00 |
| Jul 04 2024 | 0.03878000 | 0.00024000 | 0.62% | 0.03854000 | 0.03955000 | 0.03803000 | 5.00 |
| Jul 03 2024 | 0.03854000 | -0.00267000 | -6.48% | 0.04113000 | 0.04127000 | 0.03844000 | 11.00 |
| Jul 02 2024 | 0.04121000 | 0.00039000 | 0.96% | 0.04078000 | 0.04124000 | 0.04060000 | 2.00 |
| Jul 01 2024 | 0.04082000 | 0.00071000 | 1.77% | 0.04070000 | 0.04173000 | 0.03938000 | 7.00 |
| Jun 30 2024 | 0.04011000 | 0.00015000 | 0.38% | 0.04011000 | 0.04104000 | 0.03983000 | 2.00 |
| Jun 29 2024 | 0.03996000 | -0.00182000 | -4.36% | 0.04181000 | 0.04211000 | 0.03949000 | 16.00 |
| Jun 28 2024 | 0.04178000 | -0.00034000 | -0.81% | 0.04207000 | 0.04373000 | 0.04129000 | 114.00 |
| Jun 27 2024 | 0.04212000 | 0.00173000 | 4.28% | 0.04038000 | 0.04450000 | 0.04024000 | 352.00 |
| Jun 26 2024 | 0.04039000 | 0.00229000 | 6.01% | 0.03809000 | 0.04104000 | 0.03770000 | 215.00 |
| Jun 25 2024 | 0.03810000 | 0.00167000 | 4.58% | 0.03638000 | 0.03901000 | 0.03572000 | 105.00 |
| Jun 24 2024 | 0.03643000 | 0.00069000 | 1.93% | 0.03552000 | 0.03650000 | 0.03503000 | 16.00 |
| Jun 23 2024 | 0.03574000 | -0.00084000 | -2.30% | 0.03689000 | 0.03807000 | 0.03544000 | 9.00 |
| Jun 22 2024 | 0.03658000 | -0.00209000 | -5.40% | 0.03866000 | 0.03871000 | 0.03504000 | 6.00 |
| Jun 21 2024 | 0.03867000 | 0.00022000 | 0.57% | 0.03788000 | 0.03883000 | 0.03766000 | 11.00 |
| Jun 20 2024 | 0.03845000 | 0.00028000 | 0.73% | 0.03808000 | 0.03854000 | 0.03556000 | 103.00 |
| Jun 19 2024 | 0.03817000 | 0.00399000 | 11.67% | 0.03434000 | 0.04049000 | 0.03434000 | 112.00 |
| Jun 18 2024 | 0.03418000 | -0.00039000 | -1.13% | 0.03451000 | 0.03451000 | 0.03213000 | 20.00 |
| Jun 17 2024 | 0.03457000 | -0.00185000 | -5.08% | 0.03645000 | 0.03647000 | 0.03457000 | 6.00 |
| Jun 16 2024 | 0.03642000 | 0.00155000 | 4.45% | 0.03493000 | 0.03678000 | 0.03472000 | 8.00 |
| Jun 15 2024 | 0.03487000 | 0.00043000 | 1.25% | 0.03439000 | 0.03498000 | 0.03439000 | 4.00 |
| Jun 14 2024 | 0.03444000 | 0.00074000 | 2.20% | 0.03377000 | 0.03444000 | 0.03344000 | 7.00 |
| Jun 13 2024 | 0.03370000 | 0.00014000 | 0.42% | 0.03375000 | 0.03387000 | 0.03319000 | 9.00 |
| Jun 12 2024 | 0.03356000 | -0.00008000 | -0.24% | 0.03359000 | 0.03434000 | 0.03348000 | 9.00 |
| Jun 11 2024 | 0.03364000 | -0.00084000 | -2.44% | 0.03460000 | 0.03548000 | 0.03343000 | 29.00 |
| Jun 10 2024 | 0.03448000 | -0.00127000 | -3.55% | 0.03576000 | 0.03577000 | 0.03419000 | 15.00 |
| Jun 09 2024 | 0.03575000 | 0.00092000 | 2.64% | 0.03514000 | 0.03575000 | 0.03484000 | 5.00 |
| Jun 08 2024 | 0.03483000 | -0.00136000 | -3.76% | 0.03605000 | 0.03614000 | 0.03483000 | 12.00 |
| Jun 07 2024 | 0.03619000 | -0.00090000 | -2.43% | 0.03692000 | 0.03697000 | 0.03238000 | 25.00 |
| Jun 06 2024 | 0.03709000 | -0.00053000 | -1.41% | 0.03775000 | 0.03836000 | 0.03681000 | 4.00 |
| Jun 05 2024 | 0.03762000 | 0.00028000 | 0.75% | 0.03741000 | 0.03781000 | 0.03711000 | 4.00 |
| Jun 04 2024 | 0.03734000 | -0.00009000 | -0.24% | 0.03740000 | 0.03988000 | 0.03659000 | 8.00 |
| Jun 03 2024 | 0.03743000 | -0.00146000 | -3.75% | 0.03883000 | 0.03889000 | 0.03725000 | 27.00 |
| Jun 02 2024 | 0.03889000 | -0.00064000 | -1.62% | 0.03978000 | 0.03980000 | 0.03872000 | 7.00 |
| Jun 01 2024 | 0.03953000 | -0.00056000 | -1.40% | 0.04007000 | 0.04024000 | 0.03943000 | 8.00 |
| May 31 2024 | 0.04009000 | 0.00054000 | 1.37% | 0.03947000 | 0.04094000 | 0.03947000 | 12.00 |
| May 30 2024 | 0.03955000 | -0.00018000 | -0.45% | 0.03967000 | 0.03984000 | 0.03878000 | 15.00 |
| May 29 2024 | 0.03973000 | 0.00004000 | 0.10% | 0.03962000 | 0.04007000 | 0.03961000 | 2.00 |
| May 28 2024 | 0.03969000 | -0.00017000 | -0.43% | 0.03971000 | 0.04037000 | 0.03968000 | 7.00 |
| May 27 2024 | 0.03986000 | -0.00151000 | -3.65% | 0.04112000 | 0.04145000 | 0.03956000 | 10.00 |
| May 26 2024 | 0.04137000 | 0.00105000 | 2.60% | 0.04032000 | 0.04154000 | 0.04026000 | 5.00 |
| May 25 2024 | 0.04032000 | 0.00017000 | 0.42% | 0.04012000 | 0.04160000 | 0.03996000 | 11.00 |
| May 24 2024 | 0.04015000 | -0.00159000 | -3.81% | 0.04164000 | 0.04221000 | 0.03968000 | 8.00 |
| May 23 2024 | 0.04174000 | -0.00076000 | -1.79% | 0.04252000 | 0.04266000 | 0.04049000 | 14.00 |
| May 22 2024 | 0.04250000 | -0.00120000 | -2.75% | 0.04361000 | 0.04368000 | 0.04187000 | 9.00 |
| May 21 2024 | 0.04370000 | -0.00063000 | -1.42% | 0.04420000 | 0.04507000 | 0.04354000 | 13.00 |
| May 20 2024 | 0.04433000 | 0.00242000 | 5.77% | 0.04159000 | 0.04574000 | 0.04062000 | 49.00 |
| May 19 2024 | 0.04191000 | -0.00023000 | -0.55% | 0.04210000 | 0.04252000 | 0.04117000 | 1.00 |
| May 18 2024 | 0.04214000 | 0.00057000 | 1.37% | 0.04157000 | 0.04271000 | 0.04154000 | 6.00 |
| May 17 2024 | 0.04157000 | 0.00026000 | 0.63% | 0.04117000 | 0.04185000 | 0.04056000 | 7.00 |
| May 16 2024 | 0.04131000 | -0.00111000 | -2.62% | 0.04230000 | 0.04256000 | 0.04098000 | 8.00 |
| May 15 2024 | 0.04242000 | -0.00099000 | -2.28% | 0.04356000 | 0.04438000 | 0.04188000 | 13.00 |
| May 14 2024 | 0.04341000 | 0.00073000 | 1.71% | 0.04264000 | 0.04415000 | 0.04260000 | 8.00 |
| May 13 2024 | 0.04268000 | -0.00141000 | -3.20% | 0.04369000 | 0.04387000 | 0.04268000 | 3.00 |
| May 12 2024 | 0.04409000 | -0.00029000 | -0.65% | 0.04428000 | 0.04441000 | 0.04386000 | 4.00 |
| May 11 2024 | 0.04438000 | 0.00044000 | 1.00% | 0.04380000 | 0.04472000 | 0.04375000 | 1.00 |
| May 10 2024 | 0.04394000 | 0.00039000 | 0.90% | 0.04358000 | 0.04395000 | 0.04298000 | 2.00 |
| May 09 2024 | 0.04355000 | -0.00053000 | -1.20% | 0.04404000 | 0.04426000 | 0.04335000 | 2.00 |
| May 08 2024 | 0.04408000 | -0.00100000 | -2.22% | 0.04487000 | 0.04494000 | 0.04366000 | 2.00 |
| May 07 2024 | 0.04508000 | 0.00102000 | 2.32% | 0.04400000 | 0.04513000 | 0.04382000 | 4.00 |
| May 06 2024 | 0.04406000 | -0.00136000 | -2.99% | 0.04537000 | 0.04583000 | 0.04405000 | 6.00 |
| May 05 2024 | 0.04542000 | 0.00051000 | 1.14% | 0.04499000 | 0.04600000 | 0.04498000 | 2.00 |
| May 04 2024 | 0.04491000 | -0.00209000 | -4.45% | 0.04675000 | 0.04725000 | 0.04491000 | 9.00 |
| May 03 2024 | 0.04700000 | 0.00019000 | 0.41% | 0.04684000 | 0.04850000 | 0.04487000 | 107.00 |
| May 02 2024 | 0.04681000 | -0.00010000 | -0.21% | 0.04665000 | 0.04718000 | 0.04634000 | 2.00 |
| May 01 2024 | 0.04691000 | 0.00291000 | 6.61% | 0.04392000 | 0.04691000 | 0.04387000 | 30.00 |
| Apr 30 2024 | 0.04400000 | -0.00063000 | -1.41% | 0.04448000 | 0.04448000 | 0.04303000 | 23.00 |
| Apr 29 2024 | 0.04463000 | -0.00403000 | -8.28% | 0.04881000 | 0.04901000 | 0.04386000 | 120.00 |
| Apr 28 2024 | 0.04866000 | 0.00155000 | 3.29% | 0.04729000 | 0.04975000 | 0.04695000 | 7.00 |
| Apr 27 2024 | 0.04711000 | 0.00206000 | 4.57% | 0.04499000 | 0.04764000 | 0.04488000 | 15.00 |
