Register for streaming realtime charts, analysis tools, and prices.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,503.50 | -115.15 | -4.40% | 2,618.90 | 2,683.50 | 2,164.85 | 41.00 |
| Jun 06 2024 | 2,618.65 | -60.65 | -2.26% | 2,681.45 | 2,732.00 | 2,486.05 | 40.00 |
| Jun 05 2024 | 2,679.30 | 42.90 | 1.63% | 2,635.65 | 2,718.05 | 2,508.50 | 29.00 |
| Jun 04 2024 | 2,636.40 | 60.40 | 2.34% | 2,574.00 | 2,688.55 | 2,441.15 | 21.00 |
| Jun 03 2024 | 2,576.00 | -68.15 | -2.58% | 2,642.30 | 2,714.00 | 2,569.00 | 28.00 |
| Jun 02 2024 | 2,644.15 | -36.60 | -1.37% | 2,678.00 | 2,828.09 | 2,612.00 | 19.00 |
| Jun 01 2024 | 2,680.75 | -38.00 | -1.40% | 2,708.20 | 2,859.60 | 2,636.85 | 20.00 |
| May 31 2024 | 2,718.75 | 14.95 | 0.55% | 2,703.85 | 2,908.65 | 2,621.98 | 32.00 |
| May 30 2024 | 2,703.80 | 17.70 | 0.66% | 2,684.00 | 2,740.45 | 2,530.75 | 27.00 |
| May 29 2024 | 2,686.10 | -29.80 | -1.10% | 2,715.35 | 2,830.24 | 2,550.23 | 16.00 |
| May 28 2024 | 2,715.90 | -65.41 | -2.35% | 2,781.31 | 2,895.44 | 2,635.70 | 37.00 |
| May 27 2024 | 2,781.31 | -50.84 | -1.80% | 2,831.05 | 2,905.46 | 2,746.45 | 35.00 |
| May 26 2024 | 2,832.15 | 32.90 | 1.18% | 2,798.20 | 2,868.10 | 2,770.90 | 21.00 |
| May 25 2024 | 2,799.25 | 46.65 | 1.69% | 2,752.90 | 2,924.70 | 2,723.52 | 23.00 |
| May 24 2024 | 2,752.60 | -83.45 | -2.94% | 2,836.90 | 2,891.49 | 2,709.40 | 21.00 |
| May 23 2024 | 2,836.05 | -104.55 | -3.56% | 2,940.75 | 3,004.90 | 2,674.90 | 77.00 |
| May 22 2024 | 2,940.60 | -124.45 | -4.06% | 3,062.80 | 3,092.00 | 2,877.38 | 40.00 |
| May 21 2024 | 3,065.05 | -99.80 | -3.15% | 3,166.35 | 3,292.50 | 3,033.57 | 51.00 |
| May 20 2024 | 3,164.85 | 389.10 | 14.02% | 2,775.40 | 3,178.30 | 2,640.00 | 47.00 |
| May 19 2024 | 2,775.75 | -51.25 | -1.81% | 2,825.55 | 2,849.72 | 2,742.75 | 16.00 |
| May 18 2024 | 2,827.00 | 40.80 | 1.46% | 2,786.90 | 2,927.43 | 2,735.48 | 22.00 |
| May 17 2024 | 2,786.20 | 93.95 | 3.49% | 2,693.00 | 2,853.53 | 2,661.95 | 29.00 |
| May 16 2024 | 2,692.25 | -118.33 | -4.21% | 2,809.15 | 2,883.35 | 2,606.51 | 19.00 |
| May 15 2024 | 2,810.58 | 131.23 | 4.90% | 2,678.60 | 2,879.95 | 2,612.27 | 17.00 |
| May 14 2024 | 2,679.35 | -4.05 | -0.15% | 2,684.42 | 2,785.60 | 2,615.32 | 21.00 |
| May 13 2024 | 2,683.40 | -8.35 | -0.31% | 2,691.00 | 2,757.80 | 2,625.33 | 18.00 |
| May 12 2024 | 2,691.75 | -8.85 | -0.33% | 2,699.40 | 2,729.85 | 2,625.85 | 12.00 |
| May 11 2024 | 2,700.60 | 27.30 | 1.02% | 2,671.30 | 2,866.55 | 2,557.75 | 11.00 |
| May 10 2024 | 2,673.30 | -77.32 | -2.81% | 2,751.50 | 2,755.05 | 2,547.25 | 20.00 |
| May 09 2024 | 2,750.62 | 54.87 | 2.04% | 2,696.50 | 2,855.76 | 2,622.85 | 23.00 |
| May 08 2024 | 2,695.75 | -110.30 | -3.93% | 2,803.35 | 2,878.37 | 2,677.45 | 25.00 |
| May 07 2024 | 2,806.05 | 24.90 | 0.90% | 2,782.70 | 2,947.59 | 2,730.58 | 23.00 |
| May 06 2024 | 2,781.15 | -125.55 | -4.32% | 2,907.40 | 3,070.69 | 2,684.45 | 43.00 |
| May 05 2024 | 2,906.70 | 39.85 | 1.39% | 2,867.95 | 3,017.09 | 2,812.68 | 32.00 |
| May 04 2024 | 2,866.85 | -85.15 | -2.88% | 2,957.35 | 2,970.00 | 2,835.17 | 43.00 |
| May 03 2024 | 2,952.00 | 184.61 | 6.67% | 2,776.78 | 3,026.20 | 2,581.85 | 53.00 |
| May 02 2024 | 2,767.39 | 41.91 | 1.54% | 2,726.35 | 2,833.79 | 2,578.41 | 24.00 |
| May 01 2024 | 2,725.48 | 63.73 | 2.39% | 2,662.00 | 2,887.25 | 2,547.56 | 33.00 |
| Apr 30 2024 | 2,661.75 | -179.90 | -6.33% | 2,842.00 | 2,850.00 | 2,589.00 | 45.00 |
| Apr 29 2024 | 2,841.65 | -227.85 | -7.42% | 3,071.30 | 3,104.00 | 2,732.00 | 68.00 |
| Apr 28 2024 | 3,069.50 | 78.50 | 2.62% | 2,999.50 | 3,155.00 | 2,967.64 | 33.00 |
| Apr 27 2024 | 2,991.00 | 119.45 | 4.16% | 2,868.34 | 3,018.00 | 2,732.16 | 46.00 |
| Apr 26 2024 | 2,871.55 | 15.30 | 0.54% | 2,859.30 | 2,953.49 | 2,746.76 | 58.00 |
| Apr 25 2024 | 2,856.25 | -13.75 | -0.48% | 2,875.65 | 2,966.65 | 2,779.28 | 33.00 |
| Apr 24 2024 | 2,870.00 | -53.00 | -1.81% | 2,926.45 | 3,053.37 | 2,830.00 | 60.00 |
| Apr 23 2024 | 2,923.00 | -20.87 | -0.71% | 2,943.87 | 2,986.73 | 2,812.00 | 52.00 |
| Apr 22 2024 | 2,943.87 | -53.70 | -1.79% | 3,011.09 | 3,063.28 | 2,869.00 | 44.00 |
| Apr 21 2024 | 2,997.57 | -116.43 | -3.74% | 3,120.18 | 3,267.00 | 2,977.09 | 52.00 |
| Apr 20 2024 | 3,114.00 | 169.00 | 5.74% | 2,960.00 | 3,254.00 | 2,856.00 | 44.00 |
| Apr 19 2024 | 2,945.00 | -48.00 | -1.60% | 3,006.00 | 3,191.66 | 2,812.27 | 60.00 |
| Apr 18 2024 | 2,993.00 | -137.39 | -4.39% | 3,126.73 | 3,308.50 | 2,971.86 | 55.00 |
| Apr 17 2024 | 3,130.39 | -122.61 | -3.77% | 3,264.00 | 3,345.50 | 2,962.00 | 83.00 |
| Apr 16 2024 | 3,253.00 | 178.00 | 5.79% | 3,073.00 | 3,348.76 | 2,987.28 | 41.00 |
| Apr 15 2024 | 3,075.00 | 34.48 | 1.13% | 3,038.52 | 3,293.80 | 2,964.31 | 40.00 |
| Apr 14 2024 | 3,040.52 | 238.52 | 8.51% | 2,801.00 | 3,214.50 | 2,639.62 | 82.00 |
| Apr 13 2024 | 2,802.00 | -134.00 | -4.56% | 2,928.00 | 3,101.56 | 2,447.00 | 87.00 |
| Apr 12 2024 | 2,936.00 | -433.00 | -12.85% | 3,383.50 | 3,497.37 | 2,668.22 | 55.00 |
| Apr 11 2024 | 3,369.00 | 20.19 | 0.60% | 3,403.98 | 3,541.95 | 3,264.46 | 26.00 |
| Apr 10 2024 | 3,348.81 | -78.19 | -2.28% | 3,404.00 | 3,550.61 | 3,251.28 | 21.00 |
| Apr 09 2024 | 3,427.00 | -362.33 | -9.56% | 3,740.50 | 3,741.00 | 3,345.99 | 30.00 |
| Apr 08 2024 | 3,789.33 | 173.33 | 4.79% | 3,606.00 | 3,789.33 | 3,429.69 | 32.00 |
| Apr 07 2024 | 3,616.00 | -101.00 | -2.72% | 3,706.00 | 3,833.00 | 3,583.00 | 10.00 |
| Apr 06 2024 | 3,717.00 | 49.00 | 1.34% | 3,708.00 | 3,877.76 | 3,630.06 | 13.00 |
| Apr 05 2024 | 3,668.00 | -268.00 | -6.81% | 3,894.00 | 3,973.50 | 3,633.37 | 12.00 |
| Apr 04 2024 | 3,936.00 | 180.00 | 4.79% | 3,828.00 | 4,059.00 | 3,740.23 | 16.00 |
| Apr 03 2024 | 3,756.00 | 59.00 | 1.60% | 3,729.07 | 3,872.18 | 3,607.48 | 24.00 |
| Apr 02 2024 | 3,697.00 | -43.00 | -1.15% | 3,746.00 | 3,951.49 | 3,494.95 | 82.00 |
| Apr 01 2024 | 3,740.00 | -192.00 | -4.88% | 3,910.00 | 3,910.00 | 3,606.00 | 20.00 |
| Mar 31 2024 | 3,932.00 | 189.00 | 5.05% | 3,722.00 | 4,006.00 | 3,722.00 | 0.00 |
| Mar 30 2024 | 3,743.00 | 94.00 | 2.58% | 3,676.00 | 3,782.00 | 3,676.00 | 0.00 |
| Mar 29 2024 | 3,649.00 | 13.00 | 0.36% | 3,656.00 | 3,798.00 | 3,474.00 | 12.00 |
| Mar 28 2024 | 3,636.00 | 348.00 | 10.58% | 3,294.55 | 3,638.00 | 3,261.00 | 67.00 |
| Mar 27 2024 | 3,288.00 | 61.75 | 1.91% | 3,226.25 | 3,335.00 | 3,066.00 | 49.00 |
| Mar 26 2024 | 3,226.25 | -96.75 | -2.91% | 3,301.50 | 3,418.54 | 2,994.35 | 44.00 |
| Mar 25 2024 | 3,323.00 | 210.00 | 6.75% | 3,126.00 | 3,500.09 | 3,126.00 | 30.00 |
| Mar 24 2024 | 3,113.00 | 20.79 | 0.67% | 3,055.50 | 3,137.00 | 3,005.49 | 13.00 |
| Mar 23 2024 | 3,092.21 | -33.79 | -1.08% | 3,127.00 | 3,250.00 | 2,952.98 | 3.00 |
| Mar 22 2024 | 3,126.00 | -244.00 | -7.24% | 3,288.50 | 3,397.04 | 3,025.87 | 30.00 |
| Mar 21 2024 | 3,370.00 | 331.00 | 10.89% | 3,041.00 | 3,428.00 | 2,891.21 | 31.00 |
| Mar 20 2024 | 3,039.00 | 235.80 | 8.41% | 2,870.00 | 3,164.22 | 2,728.00 | 16.00 |
| Mar 19 2024 | 2,803.20 | -269.80 | -8.78% | 3,047.00 | 3,058.11 | 2,524.12 | 42.00 |
| Mar 18 2024 | 3,073.00 | -169.00 | -5.21% | 3,275.00 | 3,366.56 | 3,073.00 | 17.00 |
| Mar 17 2024 | 3,242.00 | 419.50 | 14.86% | 2,822.50 | 3,246.00 | 2,780.00 | 154.00 |
| Mar 16 2024 | 2,822.50 | 39.75 | 1.43% | 2,865.00 | 2,935.50 | 2,654.35 | 44.00 |
| Mar 15 2024 | 2,782.75 | -135.55 | -4.64% | 2,925.70 | 2,925.70 | 2,564.14 | 90.00 |
| Mar 14 2024 | 2,918.30 | 16.80 | 0.58% | 2,886.50 | 2,974.50 | 2,737.59 | 66.00 |
| Mar 13 2024 | 2,901.50 | 289.00 | 11.06% | 2,698.70 | 2,974.50 | 2,655.96 | 44.00 |
| Mar 12 2024 | 2,612.50 | 8.70 | 0.33% | 2,603.78 | 2,929.13 | 2,313.28 | 53.00 |
| Mar 11 2024 | 2,603.80 | -224.88 | -7.95% | 2,762.22 | 2,775.00 | 2,462.05 | 11.00 |
| Mar 10 2024 | 2,828.68 | 414.55 | 17.17% | 2,414.45 | 2,828.68 | 2,290.90 | 14.00 |
| Mar 09 2024 | 2,414.13 | 329.79 | 15.82% | 2,019.57 | 2,666.07 | 2,019.57 | 19.00 |
