Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 2,516.73 | 136.15 | 5.72% | 2,383.48 | 2,549.93 | 2,360.26 | 76.00 |
| Jul 11 2024 | 2,380.58 | 84.63 | 3.69% | 2,291.35 | 2,384.15 | 2,254.65 | 58.00 |
| Jul 10 2024 | 2,295.95 | 0.00 | 0.00% | 2,295.95 | 2,295.95 | 2,295.95 | 0.00 |
| Jul 09 2024 | 2,295.95 | 96.71 | 4.40% | 2,197.36 | 2,304.98 | 2,194.10 | 69.00 |
| Jul 08 2024 | 2,199.24 | 82.67 | 3.91% | 2,119.47 | 2,219.97 | 2,044.33 | 62.00 |
| Jul 07 2024 | 2,116.57 | -234.17 | -9.96% | 2,353.83 | 2,353.83 | 2,112.11 | 49.00 |
| Jul 06 2024 | 2,350.74 | 126.43 | 5.68% | 2,220.26 | 2,352.55 | 2,205.64 | 48.00 |
| Jul 05 2024 | 2,224.31 | -57.57 | -2.52% | 2,224.44 | 2,240.85 | 1,988.92 | 78.00 |
| Jul 04 2024 | 2,281.88 | -34.27 | -1.48% | 2,314.85 | 2,328.41 | 2,247.02 | 21.00 |
| Jul 03 2024 | 2,316.15 | -245.78 | -9.59% | 2,561.10 | 2,565.46 | 2,299.11 | 55.00 |
| Jul 02 2024 | 2,561.93 | -3.91 | -0.15% | 2,562.73 | 2,594.24 | 2,531.66 | 93.00 |
| Jul 01 2024 | 2,565.84 | 25.58 | 1.01% | 2,539.94 | 2,648.85 | 2,535.60 | 57.00 |
| Jun 30 2024 | 2,540.26 | 176.63 | 7.47% | 2,433.95 | 2,540.26 | 2,432.14 | 11.00 |
| Jun 29 2024 | 2,363.63 | 0.00 | 0.00% | 2,363.63 | 2,363.63 | 2,363.63 | 0.00 |
| Jun 28 2024 | 2,363.63 | 0.00 | 0.00% | 2,363.63 | 2,363.63 | 2,363.63 | 0.00 |
| Jun 27 2024 | 2,363.63 | 0.00 | 0.00% | 2,363.63 | 2,363.63 | 2,363.63 | 0.00 |
| Jun 26 2024 | 2,363.63 | -0.220 | -0.01% | 2,357.30 | 2,415.83 | 2,327.58 | 33.00 |
| Jun 25 2024 | 2,363.85 | 166.69 | 7.59% | 2,193.40 | 2,422.87 | 2,157.71 | 63.00 |
| Jun 24 2024 | 2,197.16 | -58.80 | -2.61% | 2,259.88 | 2,269.45 | 2,113.32 | 64.00 |
| Jun 23 2024 | 2,255.96 | -103.22 | -4.38% | 2,359.53 | 2,451.32 | 2,250.56 | 37.00 |
| Jun 22 2024 | 2,359.18 | -125.09 | -5.04% | 2,485.04 | 2,490.03 | 2,264.51 | 43.00 |
| Jun 21 2024 | 2,484.27 | 1.76 | 0.07% | 2,475.64 | 2,527.85 | 2,396.40 | 52.00 |
| Jun 20 2024 | 2,482.51 | 7.69 | 0.31% | 2,480.16 | 2,501.61 | 2,349.78 | 52.00 |
| Jun 19 2024 | 2,474.82 | 244.38 | 10.96% | 2,226.37 | 2,516.88 | 2,212.01 | 56.00 |
| Jun 18 2024 | 2,230.44 | -65.19 | -2.84% | 2,296.92 | 2,297.03 | 2,101.38 | 68.00 |
| Jun 17 2024 | 2,295.63 | -135.57 | -5.58% | 2,433.73 | 2,435.20 | 2,272.14 | 50.00 |
| Jun 16 2024 | 2,431.20 | 122.34 | 5.30% | 2,307.92 | 2,449.29 | 2,289.16 | 40.00 |
| Jun 15 2024 | 2,308.86 | 58.73 | 2.61% | 2,272.30 | 2,320.57 | 2,272.30 | 31.00 |
| Jun 14 2024 | 2,250.13 | 0.00 | 0.00% | 2,250.13 | 2,250.13 | 2,250.13 | 0.00 |
| Jun 13 2024 | 2,250.13 | -58.68 | -2.54% | 2,307.04 | 2,311.05 | 2,237.19 | 60.00 |
| Jun 12 2024 | 2,308.81 | 43.91 | 1.94% | 2,263.17 | 2,356.61 | 2,241.64 | 58.00 |
| Jun 11 2024 | 2,264.90 | -137.44 | -5.72% | 2,403.33 | 2,403.78 | 2,246.38 | 40.00 |
| Jun 10 2024 | 2,402.34 | -88.46 | -3.55% | 2,490.31 | 2,493.07 | 2,379.47 | 41.00 |
| Jun 09 2024 | 2,490.80 | 64.16 | 2.64% | 2,426.14 | 2,493.63 | 2,403.35 | 39.00 |
| Jun 08 2024 | 2,426.64 | -79.26 | -3.16% | 2,497.40 | 2,514.55 | 2,415.84 | 54.00 |
| Jun 07 2024 | 2,505.90 | -189.37 | -7.03% | 2,617.85 | 2,621.87 | 2,262.25 | 49.00 |
| Jun 06 2024 | 2,695.27 | 16.21 | 0.61% | 2,678.85 | 2,725.01 | 2,678.85 | 15.00 |
| Jun 05 2024 | 2,679.06 | 42.29 | 1.60% | 2,634.61 | 2,692.56 | 2,625.27 | 48.00 |
| Jun 04 2024 | 2,636.77 | -5.21 | -0.20% | 2,573.88 | 2,681.10 | 2,556.79 | 46.00 |
| Jun 03 2024 | 2,641.98 | 0.00 | 0.00% | 2,641.98 | 2,641.98 | 2,641.98 | 0.00 |
| Jun 02 2024 | 2,641.98 | -88.41 | -3.24% | 2,680.87 | 2,699.16 | 2,630.82 | 18.00 |
| Jun 01 2024 | 2,730.39 | 0.00 | 0.00% | 2,730.39 | 2,730.39 | 2,730.39 | 0.00 |
| May 31 2024 | 2,730.39 | 13.63 | 0.50% | 2,704.07 | 2,809.69 | 2,697.24 | 20.00 |
| May 30 2024 | 2,716.76 | 0.00 | 0.00% | 2,716.76 | 2,716.76 | 2,716.76 | 0.00 |
| May 29 2024 | 2,716.76 | 0.00 | 0.00% | 2,716.76 | 2,716.76 | 2,716.76 | 0.00 |
| May 28 2024 | 2,716.76 | -50.78 | -1.83% | 2,759.01 | 2,767.36 | 2,689.91 | 71.00 |
| May 27 2024 | 2,767.54 | -66.02 | -2.33% | 2,831.30 | 2,856.69 | 2,743.85 | 41.00 |
| May 26 2024 | 2,833.56 | 34.52 | 1.23% | 2,795.49 | 2,866.37 | 2,771.00 | 59.00 |
| May 25 2024 | 2,799.04 | 48.04 | 1.75% | 2,750.35 | 2,856.78 | 2,741.19 | 63.00 |
| May 24 2024 | 2,751.00 | -176.55 | -6.03% | 2,828.68 | 2,866.70 | 2,711.72 | 71.00 |
| May 23 2024 | 2,927.55 | -12.67 | -0.43% | 2,942.89 | 2,966.46 | 2,926.13 | 17.00 |
| May 22 2024 | 2,940.22 | -124.67 | -4.07% | 3,063.30 | 3,065.40 | 2,922.46 | 49.00 |
| May 21 2024 | 3,064.89 | -97.33 | -3.08% | 3,167.80 | 3,206.57 | 3,051.23 | 53.00 |
| May 20 2024 | 3,162.22 | 385.18 | 13.87% | 2,772.71 | 3,176.30 | 2,734.06 | 39.00 |
| May 19 2024 | 2,777.04 | -50.42 | -1.78% | 2,818.81 | 2,849.27 | 2,746.85 | 32.00 |
| May 18 2024 | 2,827.46 | 42.21 | 1.52% | 2,787.77 | 2,869.34 | 2,777.29 | 38.00 |
| May 17 2024 | 2,785.25 | 93.09 | 3.46% | 2,687.80 | 2,797.00 | 2,662.58 | 46.00 |
| May 16 2024 | 2,692.16 | -119.93 | -4.26% | 2,814.89 | 2,819.85 | 2,686.77 | 46.00 |
| May 15 2024 | 2,812.09 | 132.69 | 4.95% | 2,686.55 | 2,817.25 | 2,669.82 | 41.00 |
| May 14 2024 | 2,679.40 | -3.31 | -0.12% | 2,680.04 | 2,717.26 | 2,661.25 | 45.00 |
| May 13 2024 | 2,682.71 | -19.03 | -0.70% | 2,693.95 | 2,756.85 | 2,647.59 | 44.00 |
| May 12 2024 | 2,701.74 | 0.00 | 0.00% | 2,701.74 | 2,701.74 | 2,701.74 | 0.00 |
| May 11 2024 | 2,701.74 | 27.39 | 1.02% | 2,671.46 | 2,735.24 | 2,659.86 | 37.00 |
| May 10 2024 | 2,674.35 | -75.45 | -2.74% | 2,743.90 | 2,753.79 | 2,636.97 | 44.00 |
| May 09 2024 | 2,749.80 | 52.15 | 1.93% | 2,702.78 | 2,759.77 | 2,668.94 | 36.00 |
| May 08 2024 | 2,697.65 | -84.75 | -3.05% | 2,807.69 | 2,813.68 | 2,681.03 | 39.00 |
| May 07 2024 | 2,782.40 | 0.00 | 0.00% | 2,782.40 | 2,782.40 | 2,782.40 | 0.00 |
| May 06 2024 | 2,782.40 | -289.91 | -9.44% | 2,903.99 | 2,953.42 | 2,782.32 | 16.00 |
| May 05 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| May 04 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| May 03 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| May 02 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| May 01 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| Apr 30 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| Apr 29 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| Apr 28 2024 | 3,072.31 | 152.41 | 5.22% | 3,002.33 | 3,146.69 | 2,997.64 | 33.00 |
| Apr 27 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| Apr 26 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| Apr 25 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| Apr 24 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| Apr 23 2024 | 2,919.90 | 22.33 | 0.77% | 2,891.71 | 2,928.58 | 2,809.35 | 19.00 |
| Apr 22 2024 | 2,897.57 | -49.93 | -1.69% | 3,001.02 | 3,023.78 | 2,870.52 | 20.00 |
| Apr 21 2024 | 2,947.50 | 0.00 | 0.00% | 2,947.50 | 2,947.50 | 2,947.50 | 0.00 |
| Apr 20 2024 | 2,947.50 | 0.00 | 0.00% | 2,947.50 | 2,947.50 | 2,947.50 | 0.00 |
| Apr 19 2024 | 2,947.50 | -47.43 | -1.58% | 2,990.46 | 3,010.75 | 2,838.53 | 31.00 |
| Apr 18 2024 | 2,994.93 | -41.94 | -1.38% | 3,143.18 | 3,243.73 | 2,994.93 | 15.00 |
| Apr 17 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| Apr 16 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| Apr 15 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| Apr 14 2024 | 3,036.87 | -298.34 | -8.95% | 2,794.94 | 3,093.64 | 2,730.38 | 26.00 |
| Apr 12 2024 | 3,335.21 | 0.00 | 0.00% | 3,335.21 | 3,335.21 | 3,335.21 | 0.00 |
