Register for real-time alerts, custom portfolio, and market movers
MKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2,817.03 | 127.72 | 4.75% | 2,686.52 | 2,855.38 | 2,658.14 | 1,570.00 |
| Jul 22 2024 | 2,689.31 | -205.99 | -7.11% | 2,884.78 | 2,960.99 | 2,683.67 | 1,378.00 |
| Jul 21 2024 | 2,895.30 | 82.28 | 2.92% | 2,820.11 | 2,929.50 | 2,717.62 | 1,350.00 |
| Jul 20 2024 | 2,813.02 | -32.81 | -1.15% | 2,834.12 | 2,841.84 | 2,758.63 | 955.00 |
| Jul 19 2024 | 2,845.83 | 26.95 | 0.96% | 2,810.47 | 2,860.90 | 2,711.12 | 2,112.00 |
| Jul 18 2024 | 2,818.88 | -40.37 | -1.41% | 2,859.25 | 3,021.45 | 2,748.86 | 2,005.00 |
| Jul 17 2024 | 2,859.25 | -185.70 | -6.10% | 3,047.27 | 3,125.55 | 2,817.59 | 3,559.00 |
| Jul 16 2024 | 3,044.95 | 115.30 | 3.94% | 2,925.93 | 3,050.92 | 2,860.59 | 6,011.00 |
| Jul 15 2024 | 2,929.65 | 144.65 | 5.19% | 2,782.67 | 2,968.59 | 2,772.04 | 5,312.00 |
| Jul 14 2024 | 2,785.00 | 72.54 | 2.67% | 2,712.83 | 2,869.68 | 2,671.85 | 2,972.00 |
| Jul 13 2024 | 2,712.46 | 192.90 | 7.66% | 2,520.26 | 2,738.14 | 2,516.04 | 3,592.00 |
| Jul 12 2024 | 2,519.56 | 133.94 | 5.61% | 2,390.96 | 2,551.31 | 2,361.33 | 4,295.00 |
| Jul 11 2024 | 2,385.62 | 90.85 | 3.96% | 2,292.61 | 2,400.55 | 2,243.74 | 4,804.00 |
| Jul 10 2024 | 2,294.77 | -2.05 | -0.09% | 2,293.27 | 2,330.97 | 2,228.19 | 1,431.00 |
| Jul 09 2024 | 2,296.82 | 95.11 | 4.32% | 2,200.75 | 2,308.72 | 2,196.07 | 1,277.00 |
| Jul 08 2024 | 2,201.71 | 84.62 | 4.00% | 2,122.10 | 2,224.05 | 2,036.08 | 1,551.00 |
| Jul 07 2024 | 2,117.09 | -236.64 | -10.05% | 2,353.02 | 2,354.06 | 2,111.02 | 1,745.00 |
| Jul 06 2024 | 2,353.73 | 126.85 | 5.70% | 2,221.97 | 2,355.44 | 2,206.65 | 691.00 |
| Jul 05 2024 | 2,226.88 | 3.85 | 0.17% | 2,222.24 | 2,242.10 | 1,989.25 | 4,193.00 |
| Jul 04 2024 | 2,223.03 | -91.68 | -3.96% | 2,312.38 | 2,327.76 | 2,201.00 | 1,559.00 |
| Jul 03 2024 | 2,314.71 | -246.79 | -9.63% | 2,559.13 | 2,564.11 | 2,297.36 | 1,689.00 |
| Jul 02 2024 | 2,561.50 | -3.24 | -0.13% | 2,563.52 | 2,592.79 | 2,527.17 | 1,410.00 |
| Jul 01 2024 | 2,564.74 | 32.18 | 1.27% | 2,535.68 | 2,655.00 | 2,421.39 | 2,457.00 |
| Jun 30 2024 | 2,532.56 | 96.33 | 3.95% | 2,430.51 | 2,544.25 | 2,426.90 | 681.00 |
| Jun 29 2024 | 2,436.23 | -80.01 | -3.18% | 2,526.95 | 2,564.11 | 2,399.07 | 2,789.00 |
| Jun 28 2024 | 2,516.24 | -77.26 | -2.98% | 2,594.89 | 2,655.05 | 2,500.00 | 4,113.00 |
| Jun 27 2024 | 2,593.50 | 143.76 | 5.87% | 2,450.34 | 2,750.00 | 2,443.47 | 5,323.00 |
| Jun 26 2024 | 2,449.74 | 86.38 | 3.65% | 2,352.97 | 2,569.92 | 2,324.70 | 2,958.00 |
| Jun 25 2024 | 2,363.36 | 170.59 | 7.78% | 2,191.26 | 2,427.35 | 2,156.54 | 2,255.00 |
| Jun 24 2024 | 2,192.77 | -61.73 | -2.74% | 2,258.01 | 2,276.94 | 2,101.55 | 1,727.00 |
| Jun 23 2024 | 2,254.50 | -94.48 | -4.02% | 2,358.24 | 2,450.69 | 2,245.26 | 1,246.00 |
| Jun 22 2024 | 2,348.98 | -135.19 | -5.44% | 2,484.65 | 2,491.27 | 2,250.00 | 1,354.00 |
| Jun 21 2024 | 2,484.17 | 3.26 | 0.13% | 2,475.47 | 2,525.79 | 2,395.18 | 1,485.00 |
| Jun 20 2024 | 2,480.91 | -1.59 | -0.06% | 2,480.29 | 2,501.50 | 2,350.00 | 2,039.00 |
| Jun 19 2024 | 2,482.50 | 255.50 | 11.47% | 2,224.11 | 2,517.07 | 2,210.23 | 3,175.00 |
| Jun 18 2024 | 2,227.00 | -68.60 | -2.99% | 2,297.73 | 2,297.73 | 2,077.00 | 1,386.00 |
| Jun 17 2024 | 2,295.60 | -131.14 | -5.40% | 2,430.52 | 2,432.22 | 2,269.00 | 838.00 |
| Jun 16 2024 | 2,426.74 | 118.66 | 5.14% | 2,307.24 | 2,465.47 | 2,287.69 | 1,277.00 |
| Jun 15 2024 | 2,308.08 | 31.84 | 1.40% | 2,272.42 | 2,320.82 | 2,271.10 | 375.00 |
| Jun 14 2024 | 2,276.24 | 27.95 | 1.24% | 2,253.90 | 2,305.26 | 2,194.77 | 1,062.00 |
| Jun 13 2024 | 2,248.29 | -58.51 | -2.54% | 2,305.38 | 2,310.91 | 2,236.52 | 592.00 |
| Jun 12 2024 | 2,306.80 | 43.28 | 1.91% | 2,261.33 | 2,357.10 | 2,239.73 | 1,118.00 |
| Jun 11 2024 | 2,263.52 | -137.31 | -5.72% | 2,403.04 | 2,403.04 | 2,224.72 | 1,479.00 |
| Jun 10 2024 | 2,400.83 | -88.87 | -3.57% | 2,488.53 | 2,491.41 | 2,375.10 | 637.00 |
| Jun 09 2024 | 2,489.70 | 65.83 | 2.72% | 2,424.27 | 2,492.35 | 2,401.58 | 242.00 |
| Jun 08 2024 | 2,423.87 | -79.04 | -3.16% | 2,494.33 | 2,511.87 | 2,413.77 | 586.00 |
| Jun 07 2024 | 2,502.91 | -117.09 | -4.47% | 2,618.06 | 2,619.79 | 2,227.19 | 930.00 |
| Jun 06 2024 | 2,620.00 | -57.76 | -2.16% | 2,678.46 | 2,729.92 | 2,586.40 | 817.00 |
| Jun 05 2024 | 2,677.76 | 43.41 | 1.65% | 2,633.73 | 2,691.27 | 2,622.22 | 984.00 |
| Jun 04 2024 | 2,634.35 | 61.42 | 2.39% | 2,571.84 | 2,686.52 | 2,548.13 | 1,811.00 |
| Jun 03 2024 | 2,572.93 | -66.49 | -2.52% | 2,640.00 | 2,658.32 | 2,569.14 | 2,156.00 |
| Jun 02 2024 | 2,639.42 | -37.34 | -1.39% | 2,679.32 | 2,698.40 | 2,614.09 | 359.00 |
| Jun 01 2024 | 2,676.76 | -28.46 | -1.05% | 2,699.55 | 2,725.14 | 2,664.96 | 425.00 |
| May 31 2024 | 2,705.22 | 3.66 | 0.14% | 2,701.93 | 2,813.35 | 2,694.37 | 878.00 |
| May 30 2024 | 2,701.56 | 18.25 | 0.68% | 2,684.51 | 2,709.56 | 2,650.05 | 805.00 |
| May 29 2024 | 2,683.31 | -31.17 | -1.15% | 2,713.29 | 2,742.41 | 2,667.90 | 451.00 |
| May 28 2024 | 2,714.48 | -48.43 | -1.75% | 2,754.20 | 2,766.33 | 2,688.89 | 835.00 |
| May 27 2024 | 2,762.91 | -68.45 | -2.42% | 2,829.69 | 2,854.14 | 2,740.32 | 740.00 |
| May 26 2024 | 2,831.36 | 34.18 | 1.22% | 2,794.43 | 2,861.90 | 2,769.20 | 407.00 |
| May 25 2024 | 2,797.18 | 47.93 | 1.74% | 2,750.72 | 2,856.14 | 2,739.44 | 675.00 |
| May 24 2024 | 2,749.25 | -83.11 | -2.93% | 2,826.58 | 2,862.96 | 2,709.73 | 889.00 |
| May 23 2024 | 2,832.36 | -105.06 | -3.58% | 2,940.55 | 2,969.75 | 2,681.89 | 2,837.00 |
| May 22 2024 | 2,937.42 | -123.62 | -4.04% | 3,060.34 | 3,063.55 | 2,921.57 | 974.00 |
| May 21 2024 | 3,061.04 | -106.40 | -3.36% | 3,167.17 | 3,231.05 | 3,047.82 | 2,774.00 |
| May 20 2024 | 3,167.44 | 391.19 | 14.09% | 2,772.50 | 3,181.19 | 2,730.99 | 1,986.00 |
| May 19 2024 | 2,776.25 | -50.09 | -1.77% | 2,828.95 | 2,848.50 | 2,745.64 | 554.00 |
| May 18 2024 | 2,826.34 | 41.08 | 1.47% | 2,788.55 | 2,869.43 | 2,776.26 | 912.00 |
| May 17 2024 | 2,785.26 | 93.36 | 3.47% | 2,688.43 | 2,798.75 | 2,662.05 | 1,347.00 |
| May 16 2024 | 2,691.90 | -118.49 | -4.22% | 2,810.54 | 2,820.00 | 2,685.00 | 941.00 |
| May 15 2024 | 2,810.39 | 132.24 | 4.94% | 2,681.39 | 2,819.06 | 2,666.36 | 727.00 |
| May 14 2024 | 2,678.15 | -3.36 | -0.13% | 2,678.16 | 2,714.80 | 2,657.00 | 807.00 |
| May 13 2024 | 2,681.51 | -8.81 | -0.33% | 2,690.99 | 2,756.10 | 2,634.64 | 568.00 |
| May 12 2024 | 2,690.32 | -9.60 | -0.36% | 2,701.53 | 2,731.39 | 2,676.97 | 377.00 |
| May 11 2024 | 2,699.92 | 28.43 | 1.06% | 2,668.91 | 2,734.00 | 2,656.15 | 368.00 |
| May 10 2024 | 2,671.49 | -76.08 | -2.77% | 2,742.64 | 2,752.96 | 2,632.00 | 616.00 |
| May 09 2024 | 2,747.57 | 54.84 | 2.04% | 2,698.74 | 2,760.09 | 2,666.00 | 851.00 |
| May 08 2024 | 2,692.73 | -111.62 | -3.98% | 2,808.32 | 2,812.97 | 2,668.73 | 2,089.00 |
| May 07 2024 | 2,804.35 | 24.03 | 0.86% | 2,786.15 | 2,857.52 | 2,765.34 | 477.00 |
| May 06 2024 | 2,780.32 | -126.19 | -4.34% | 2,906.22 | 2,966.82 | 2,780.32 | 860.00 |
| May 05 2024 | 2,906.51 | 35.01 | 1.22% | 2,874.78 | 2,960.55 | 2,850.10 | 1,230.00 |
| May 04 2024 | 2,871.50 | -85.97 | -2.91% | 2,951.28 | 2,966.71 | 2,865.38 | 856.00 |
| May 03 2024 | 2,957.47 | 188.48 | 6.81% | 2,772.21 | 2,997.84 | 2,625.00 | 2,680.00 |
| May 02 2024 | 2,768.99 | 47.91 | 1.76% | 2,723.10 | 2,793.39 | 2,652.42 | 1,305.00 |
| May 01 2024 | 2,721.08 | 54.94 | 2.06% | 2,661.85 | 2,733.76 | 2,545.01 | 1,202.00 |
| Apr 30 2024 | 2,666.14 | -174.93 | -6.16% | 2,835.45 | 2,849.87 | 2,584.04 | 1,875.00 |
| Apr 29 2024 | 2,841.07 | -225.94 | -7.37% | 3,071.65 | 3,102.95 | 2,730.32 | 1,437.00 |
| Apr 28 2024 | 3,067.01 | 77.93 | 2.61% | 2,998.25 | 3,150.63 | 2,981.31 | 971.00 |
| Apr 27 2024 | 2,989.08 | 121.38 | 4.23% | 2,867.59 | 3,012.40 | 2,813.83 | 1,050.00 |
| Apr 26 2024 | 2,867.70 | 14.61 | 0.51% | 2,857.51 | 2,967.02 | 2,797.62 | 2,180.00 |
| Apr 25 2024 | 2,853.09 | -17.00 | -0.59% | 2,867.79 | 2,910.49 | 2,798.75 | 908.00 |
