Register to chat with like-minded investors on our interactive forums.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 2,910.72 | 20.00 | 0.69% | 2,907.72 | 2,929.02 | 2,799.73 | 523.00 |
| Apr 22 2024 | 2,890.72 | -111.99 | -3.73% | 2,991.89 | 3,047.82 | 2,868.79 | 611.00 |
| Apr 21 2024 | 3,002.71 | -112.34 | -3.61% | 3,126.80 | 3,159.01 | 2,974.99 | 483.00 |
| Apr 20 2024 | 3,115.05 | 164.97 | 5.59% | 2,936.72 | 3,144.30 | 2,932.72 | 474.00 |
| Apr 19 2024 | 2,950.08 | -46.20 | -1.54% | 3,010.71 | 3,045.69 | 2,827.72 | 787.00 |
| Apr 18 2024 | 2,996.28 | -151.72 | -4.82% | 3,147.40 | 3,245.68 | 2,993.71 | 785.00 |
| Apr 17 2024 | 3,148.00 | -109.82 | -3.37% | 3,287.48 | 3,301.32 | 3,090.70 | 804.00 |
| Apr 16 2024 | 3,257.82 | 181.30 | 5.89% | 3,081.00 | 3,328.32 | 2,994.71 | 916.00 |
| Apr 15 2024 | 3,076.52 | 39.83 | 1.31% | 3,058.30 | 3,234.31 | 2,997.71 | 793.00 |
| Apr 14 2024 | 3,036.69 | 240.46 | 8.60% | 2,789.47 | 3,093.20 | 2,713.24 | 462.00 |
| Apr 13 2024 | 2,796.23 | -141.89 | -4.83% | 2,964.52 | 2,971.89 | 2,450.56 | 641.00 |
| Apr 12 2024 | 2,938.12 | -423.55 | -12.60% | 3,361.17 | 3,392.33 | 2,695.26 | 631.00 |
| Apr 11 2024 | 3,361.67 | 23.99 | 0.72% | 3,335.32 | 3,427.67 | 3,301.98 | 460.00 |
| Apr 10 2024 | 3,337.68 | -56.63 | -1.67% | 3,403.67 | 3,452.34 | 3,304.58 | 554.00 |
| Apr 09 2024 | 3,394.31 | -340.33 | -9.11% | 3,776.17 | 3,776.17 | 3,387.67 | 520.00 |
| Apr 08 2024 | 3,734.64 | 90.99 | 2.50% | 3,644.11 | 3,828.37 | 3,513.66 | 547.00 |
| Apr 07 2024 | 3,643.65 | -66.13 | -1.78% | 3,729.96 | 3,739.76 | 3,583.65 | 348.00 |
| Apr 06 2024 | 3,709.78 | 35.86 | 0.98% | 3,679.26 | 3,778.32 | 3,660.43 | 289.00 |
| Apr 05 2024 | 3,673.92 | -286.79 | -7.24% | 3,935.38 | 3,984.59 | 3,652.34 | 539.00 |
| Apr 04 2024 | 3,960.71 | 157.34 | 4.14% | 3,812.37 | 4,071.30 | 3,733.64 | 612.00 |
| Apr 03 2024 | 3,803.37 | 51.84 | 1.38% | 3,749.36 | 3,874.87 | 3,672.64 | 641.00 |
| Apr 02 2024 | 3,751.53 | -0.840 | -0.02% | 3,784.37 | 3,912.38 | 3,560.65 | 1,080.00 |
| Apr 01 2024 | 3,752.37 | -179.68 | -4.57% | 3,926.23 | 3,971.89 | 3,607.65 | 659.00 |
| Mar 31 2024 | 3,932.05 | 184.41 | 4.92% | 3,750.03 | 4,050.39 | 3,702.94 | 698.00 |
| Mar 30 2024 | 3,747.64 | 73.56 | 2.00% | 3,659.66 | 3,803.37 | 3,655.94 | 508.00 |
| Mar 29 2024 | 3,674.08 | 38.43 | 1.06% | 3,652.16 | 3,892.98 | 3,476.26 | 950.00 |
| Mar 28 2024 | 3,635.65 | 343.63 | 10.44% | 3,293.62 | 3,681.36 | 3,283.62 | 908.00 |
| Mar 27 2024 | 3,292.02 | 75.18 | 2.34% | 3,221.69 | 3,328.33 | 3,129.70 | 667.00 |
| Mar 26 2024 | 3,216.84 | -80.83 | -2.45% | 3,297.32 | 3,350.33 | 3,190.98 | 506.00 |
| Mar 25 2024 | 3,297.67 | 138.43 | 4.38% | 3,140.70 | 3,376.85 | 3,119.70 | 622.00 |
| Mar 24 2024 | 3,159.24 | 113.53 | 3.73% | 3,065.97 | 3,165.70 | 3,027.71 | 384.00 |
| Mar 23 2024 | 3,045.71 | -77.57 | -2.48% | 3,119.58 | 3,147.26 | 3,041.71 | 372.00 |
| Mar 22 2024 | 3,123.28 | -258.05 | -7.63% | 3,384.93 | 3,414.50 | 3,066.04 | 786.00 |
| Mar 21 2024 | 3,381.33 | 341.92 | 11.25% | 3,040.30 | 3,460.34 | 2,961.39 | 1,115.00 |
| Mar 20 2024 | 3,039.41 | 262.68 | 9.46% | 2,794.86 | 3,083.84 | 2,726.96 | 895.00 |
| Mar 19 2024 | 2,776.73 | -278.87 | -9.13% | 3,066.70 | 3,093.50 | 2,707.53 | 1,326.00 |
| Mar 18 2024 | 3,055.60 | -222.32 | -6.78% | 3,284.12 | 3,328.32 | 3,029.41 | 1,012.00 |
| Mar 17 2024 | 3,277.92 | 431.76 | 15.17% | 2,845.73 | 3,281.42 | 2,842.73 | 1,607.00 |
| Mar 16 2024 | 2,846.16 | 31.23 | 1.11% | 2,808.27 | 2,959.29 | 2,650.74 | 993.00 |
| Mar 15 2024 | 2,814.93 | -87.19 | -3.00% | 2,911.21 | 2,948.28 | 2,615.71 | 978.00 |
| Mar 14 2024 | 2,902.12 | 8.13 | 0.28% | 2,892.21 | 2,971.29 | 2,764.33 | 923.00 |
| Mar 13 2024 | 2,893.99 | 266.14 | 10.13% | 2,644.75 | 2,944.84 | 2,624.75 | 1,379.00 |
| Mar 12 2024 | 2,627.85 | 25.51 | 0.98% | 2,600.79 | 2,797.27 | 2,448.77 | 933.00 |
| Mar 11 2024 | 2,602.34 | -209.93 | -7.46% | 2,812.27 | 2,812.27 | 2,564.89 | 959.00 |
| Mar 10 2024 | 2,812.27 | 392.79 | 16.23% | 2,407.36 | 2,814.27 | 2,407.07 | 1,006.00 |
| Mar 09 2024 | 2,419.48 | 332.48 | 15.93% | 2,084.58 | 2,489.24 | 2,079.80 | 1,053.00 |
| Mar 08 2024 | 2,087.00 | -12.20 | -0.58% | 2,116.10 | 2,127.35 | 1,983.11 | 412.00 |
| Mar 07 2024 | 2,099.20 | 18.20 | 0.87% | 2,070.00 | 2,117.20 | 2,036.09 | 485.00 |
| Mar 06 2024 | 2,081.00 | 82.61 | 4.13% | 1,997.19 | 2,129.20 | 1,931.62 | 551.00 |
| Mar 05 2024 | 1,998.39 | -94.95 | -4.54% | 2,103.30 | 2,196.31 | 1,886.82 | 740.00 |
| Mar 04 2024 | 2,093.34 | 4.73 | 0.23% | 2,106.80 | 2,131.00 | 2,038.25 | 487.00 |
| Mar 03 2024 | 2,088.61 | -49.59 | -2.32% | 2,143.10 | 2,152.21 | 2,047.19 | 343.00 |
| Mar 02 2024 | 2,138.20 | 32.00 | 1.52% | 2,109.80 | 2,147.20 | 2,095.40 | 348.00 |
| Mar 01 2024 | 2,106.20 | 10.00 | 0.48% | 2,092.20 | 2,138.20 | 2,083.20 | 282.00 |
| Feb 29 2024 | 2,096.20 | -76.59 | -3.52% | 2,174.94 | 2,265.23 | 2,058.30 | 549.00 |
| Feb 28 2024 | 2,172.79 | 22.00 | 1.02% | 2,154.79 | 2,236.39 | 2,074.80 | 548.00 |
| Feb 27 2024 | 2,150.79 | 48.77 | 2.32% | 2,089.80 | 2,185.92 | 2,089.80 | 581.00 |
| Feb 26 2024 | 2,102.02 | 49.15 | 2.39% | 2,046.01 | 2,106.20 | 2,035.76 | 271.00 |
| Feb 25 2024 | 2,052.87 | 9.08 | 0.44% | 2,037.19 | 2,071.20 | 2,015.81 | 301.00 |
| Feb 24 2024 | 2,043.79 | 54.70 | 2.75% | 1,984.12 | 2,112.01 | 1,966.81 | 495.00 |
