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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2,692.97 | -185.07 | -6.43% | 2,879.28 | 2,956.76 | 2,683.74 | 734.00 |
| Jul 21 2024 | 2,878.04 | 70.31 | 2.50% | 2,802.27 | 2,930.42 | 2,720.01 | 446.00 |
| Jul 20 2024 | 2,807.73 | -25.54 | -0.90% | 2,841.77 | 2,857.75 | 2,758.73 | 426.00 |
| Jul 19 2024 | 2,833.27 | 16.91 | 0.60% | 2,835.93 | 2,860.28 | 2,715.31 | 646.00 |
| Jul 18 2024 | 2,816.36 | -45.36 | -1.59% | 2,864.86 | 2,944.28 | 2,749.77 | 627.00 |
| Jul 17 2024 | 2,861.72 | -176.77 | -5.82% | 3,035.40 | 3,118.30 | 2,818.93 | 978.00 |
| Jul 16 2024 | 3,038.49 | 124.61 | 4.28% | 2,911.83 | 3,045.39 | 2,861.28 | 1,179.00 |
| Jul 15 2024 | 2,913.88 | 128.35 | 4.61% | 2,806.27 | 2,961.71 | 2,771.02 | 1,346.00 |
| Jul 14 2024 | 2,785.53 | 77.09 | 2.85% | 2,719.55 | 2,868.28 | 2,672.24 | 657.00 |
| Jul 13 2024 | 2,708.44 | 193.20 | 7.68% | 2,547.03 | 2,736.27 | 2,513.84 | 815.00 |
| Jul 12 2024 | 2,515.24 | 139.37 | 5.87% | 2,363.93 | 2,550.35 | 2,358.77 | 811.00 |
| Jul 11 2024 | 2,375.87 | 81.09 | 3.53% | 2,294.83 | 2,388.83 | 2,244.07 | 528.00 |
| Jul 10 2024 | 2,294.78 | 34.56 | 1.53% | 2,257.72 | 2,325.22 | 2,245.19 | 369.00 |
| Jul 09 2024 | 2,260.22 | 63.21 | 2.88% | 2,210.53 | 2,305.82 | 2,195.21 | 340.00 |
| Jul 08 2024 | 2,197.01 | 82.21 | 3.89% | 2,117.21 | 2,222.00 | 2,037.81 | 651.00 |
| Jul 07 2024 | 2,114.80 | -231.42 | -9.86% | 2,348.32 | 2,354.80 | 2,113.80 | 387.00 |
| Jul 06 2024 | 2,346.22 | 114.01 | 5.11% | 2,234.71 | 2,355.23 | 2,206.49 | 354.00 |
| Jul 05 2024 | 2,232.21 | 0.420 | 0.02% | 2,216.92 | 2,242.18 | 1,987.81 | 1,007.00 |
| Jul 04 2024 | 2,231.79 | -89.99 | -3.88% | 2,319.78 | 2,329.10 | 2,201.79 | 429.00 |
| Jul 03 2024 | 2,321.78 | -240.47 | -9.39% | 2,555.75 | 2,566.65 | 2,300.78 | 558.00 |
| Jul 02 2024 | 2,562.25 | -5.20 | -0.20% | 2,570.25 | 2,595.05 | 2,530.06 | 219.00 |
| Jul 01 2024 | 2,567.45 | 32.69 | 1.29% | 2,518.04 | 2,650.25 | 2,516.16 | 434.00 |
| Jun 30 2024 | 2,534.76 | 104.79 | 4.31% | 2,422.73 | 2,550.25 | 2,418.73 | 297.00 |
| Jun 29 2024 | 2,429.97 | -91.27 | -3.62% | 2,511.24 | 2,569.25 | 2,418.73 | 368.00 |
| Jun 28 2024 | 2,521.24 | -78.51 | -3.02% | 2,608.25 | 2,657.22 | 2,509.78 | 566.00 |
| Jun 27 2024 | 2,599.75 | 145.51 | 5.93% | 2,459.86 | 2,673.72 | 2,445.17 | 872.00 |
| Jun 26 2024 | 2,454.24 | 87.06 | 3.68% | 2,369.23 | 2,500.24 | 2,327.17 | 521.00 |
| Jun 25 2024 | 2,367.18 | 166.97 | 7.59% | 2,189.21 | 2,427.23 | 2,157.00 | 619.00 |
| Jun 24 2024 | 2,200.21 | -56.07 | -2.49% | 2,267.68 | 2,273.15 | 2,107.80 | 514.00 |
| Jun 23 2024 | 2,256.28 | -127.95 | -5.37% | 2,379.37 | 2,451.89 | 2,246.99 | 569.00 |
| Jun 22 2024 | 2,384.23 | -100.53 | -4.05% | 2,477.24 | 2,492.03 | 2,249.79 | 251.00 |
| Jun 21 2024 | 2,484.76 | 1.92 | 0.08% | 2,498.94 | 2,527.94 | 2,393.77 | 446.00 |
| Jun 20 2024 | 2,482.84 | 11.50 | 0.47% | 2,478.49 | 2,501.44 | 2,349.28 | 517.00 |
| Jun 19 2024 | 2,471.34 | 244.35 | 10.97% | 2,220.79 | 2,517.84 | 2,210.82 | 930.00 |
| Jun 18 2024 | 2,226.99 | -68.79 | -3.00% | 2,307.12 | 2,307.64 | 2,079.71 | 565.00 |
| Jun 17 2024 | 2,295.78 | -150.46 | -6.15% | 2,439.77 | 2,452.44 | 2,272.78 | 396.00 |
| Jun 16 2024 | 2,446.24 | 137.32 | 5.95% | 2,312.83 | 2,452.44 | 2,289.13 | 311.00 |
| Jun 15 2024 | 2,308.92 | 31.00 | 1.36% | 2,267.78 | 2,322.62 | 2,264.78 | 154.00 |
| Jun 14 2024 | 2,277.92 | 31.93 | 1.42% | 2,257.28 | 2,307.52 | 2,194.78 | 363.00 |
| Jun 13 2024 | 2,245.99 | -58.73 | -2.55% | 2,300.69 | 2,310.22 | 2,234.41 | 275.00 |
| Jun 12 2024 | 2,304.72 | 41.62 | 1.84% | 2,266.12 | 2,356.53 | 2,238.79 | 337.00 |
| Jun 11 2024 | 2,263.10 | -137.13 | -5.71% | 2,390.26 | 2,405.23 | 2,218.78 | 501.00 |
| Jun 10 2024 | 2,400.23 | -87.53 | -3.52% | 2,486.56 | 2,492.54 | 2,375.83 | 286.00 |
| Jun 09 2024 | 2,487.76 | 58.86 | 2.42% | 2,433.77 | 2,492.54 | 2,400.77 | 126.00 |
| Jun 08 2024 | 2,428.90 | -75.14 | -3.00% | 2,509.86 | 2,513.42 | 2,413.77 | 240.00 |
| Jun 07 2024 | 2,504.04 | -117.01 | -4.46% | 2,617.25 | 2,625.15 | 2,381.84 | 349.00 |
| Jun 06 2024 | 2,621.05 | -58.17 | -2.17% | 2,675.01 | 2,726.74 | 2,587.75 | 326.00 |
| Jun 05 2024 | 2,679.22 | 46.97 | 1.78% | 2,628.25 | 2,693.26 | 2,624.25 | 258.00 |
| Jun 04 2024 | 2,632.25 | 53.70 | 2.08% | 2,592.45 | 2,659.76 | 2,552.00 | 256.00 |
| Jun 03 2024 | 2,578.55 | -62.67 | -2.37% | 2,639.25 | 2,659.74 | 2,569.75 | 249.00 |
| Jun 02 2024 | 2,641.22 | -38.04 | -1.42% | 2,673.24 | 2,700.26 | 2,615.75 | 164.00 |
| Jun 01 2024 | 2,679.26 | -52.78 | -1.93% | 2,729.77 | 2,739.11 | 2,668.44 | 257.00 |
| May 31 2024 | 2,732.04 | 27.78 | 1.03% | 2,699.16 | 2,815.27 | 2,695.24 | 402.00 |
| May 30 2024 | 2,704.26 | 17.80 | 0.66% | 2,697.74 | 2,709.92 | 2,650.74 | 265.00 |
| May 29 2024 | 2,686.46 | -31.56 | -1.16% | 2,718.89 | 2,745.74 | 2,668.74 | 154.00 |
| May 28 2024 | 2,718.02 | -48.33 | -1.75% | 2,762.73 | 2,769.27 | 2,689.74 | 221.00 |
| May 27 2024 | 2,766.35 | -66.44 | -2.35% | 2,825.02 | 2,856.22 | 2,742.89 | 325.00 |
| May 26 2024 | 2,832.79 | 36.06 | 1.29% | 2,782.27 | 2,866.28 | 2,770.12 | 161.00 |
| May 25 2024 | 2,796.73 | 46.27 | 1.68% | 2,743.55 | 2,857.96 | 2,735.74 | 209.00 |
| May 24 2024 | 2,750.46 | -80.55 | -2.85% | 2,824.93 | 2,865.08 | 2,709.74 | 219.00 |
| May 23 2024 | 2,831.01 | -109.71 | -3.73% | 2,954.29 | 2,974.29 | 2,701.32 | 527.00 |
| May 22 2024 | 2,940.72 | -125.58 | -4.10% | 3,069.30 | 3,079.30 | 2,921.72 | 325.00 |
| May 21 2024 | 3,066.30 | -96.52 | -3.05% | 3,161.69 | 3,226.31 | 3,050.70 | 541.00 |
| May 20 2024 | 3,162.82 | 388.85 | 14.02% | 2,765.27 | 3,177.32 | 2,730.25 | 410.00 |
| May 19 2024 | 2,773.97 | -53.30 | -1.89% | 2,825.96 | 2,849.73 | 2,745.11 | 191.00 |
| May 18 2024 | 2,827.27 | 45.54 | 1.64% | 2,788.23 | 2,871.28 | 2,778.27 | 284.00 |
| May 17 2024 | 2,781.73 | 88.57 | 3.29% | 2,688.93 | 2,799.28 | 2,661.74 | 270.00 |
| May 16 2024 | 2,693.16 | -118.87 | -4.23% | 2,806.13 | 2,819.96 | 2,684.86 | 212.00 |
| May 15 2024 | 2,812.03 | 132.29 | 4.94% | 2,692.66 | 2,818.27 | 2,668.86 | 194.00 |
| May 14 2024 | 2,679.74 | -1.62 | -0.06% | 2,710.16 | 2,717.26 | 2,657.74 | 178.00 |
| May 13 2024 | 2,681.36 | -10.90 | -0.40% | 2,690.56 | 2,759.17 | 2,634.45 | 165.00 |
| May 12 2024 | 2,692.26 | -6.98 | -0.26% | 2,708.26 | 2,730.88 | 2,676.84 | 103.00 |
| May 11 2024 | 2,699.24 | 26.98 | 1.01% | 2,662.74 | 2,736.26 | 2,652.24 | 91.00 |
| May 10 2024 | 2,672.26 | -76.71 | -2.79% | 2,744.04 | 2,762.53 | 2,633.15 | 150.00 |
| May 09 2024 | 2,748.97 | 51.63 | 1.91% | 2,683.96 | 2,762.53 | 2,668.34 | 209.00 |
| May 08 2024 | 2,697.34 | -114.93 | -4.09% | 2,801.27 | 2,821.77 | 2,676.74 | 245.00 |
| May 07 2024 | 2,812.27 | 27.14 | 0.97% | 2,798.07 | 2,858.42 | 2,764.62 | 181.00 |
| May 06 2024 | 2,785.13 | -138.10 | -4.72% | 2,921.02 | 2,966.49 | 2,782.27 | 341.00 |
| May 05 2024 | 2,923.23 | 54.49 | 1.90% | 2,874.92 | 2,956.29 | 2,848.73 | 241.00 |
| May 04 2024 | 2,868.74 | -98.55 | -3.32% | 2,968.59 | 2,975.50 | 2,868.74 | 413.00 |
| May 03 2024 | 2,967.29 | 198.52 | 7.17% | 2,780.38 | 2,999.29 | 2,695.41 | 609.00 |
| May 02 2024 | 2,768.77 | 32.80 | 1.20% | 2,707.06 | 2,789.73 | 2,653.74 | 305.00 |
| May 01 2024 | 2,735.97 | 71.61 | 2.69% | 2,675.66 | 2,737.26 | 2,549.75 | 381.00 |
| Apr 30 2024 | 2,664.36 | -176.17 | -6.20% | 2,863.02 | 2,872.28 | 2,586.86 | 504.00 |
| Apr 29 2024 | 2,840.53 | -229.37 | -7.47% | 3,088.79 | 3,102.50 | 2,732.74 | 771.00 |
| Apr 28 2024 | 3,069.90 | 79.61 | 2.66% | 2,984.01 | 3,148.95 | 2,981.71 | 439.00 |
| Apr 27 2024 | 2,990.29 | 116.21 | 4.04% | 2,878.72 | 3,017.29 | 2,809.75 | 499.00 |
| Apr 26 2024 | 2,874.08 | 17.34 | 0.61% | 2,860.72 | 2,952.19 | 2,796.17 | 567.00 |
| Apr 25 2024 | 2,856.74 | -14.84 | -0.52% | 2,862.68 | 2,909.88 | 2,798.73 | 405.00 |
| Apr 24 2024 | 2,871.58 | -39.14 | -1.34% | 2,910.78 | 3,036.89 | 2,828.73 | 630.00 |
