Register to chat with like-minded investors on our interactive forums.MKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2,698.00 | -108.40 | -3.86% | 2,809.00 | 2,813.80 | 2,677.40 | 332.00 |
| May 07 2024 | 2,806.40 | -104.30 | -3.58% | 2,786.20 | 2,860.40 | 2,764.70 | 351.00 |
| May 06 2024 | 2,910.70 | 0.00 | 0.00% | 2,910.70 | 2,910.70 | 2,910.70 | 0.00 |
| May 05 2024 | 2,910.70 | 41.20 | 1.44% | 2,872.10 | 2,958.30 | 2,848.90 | 386.00 |
| May 04 2024 | 2,869.50 | -88.10 | -2.98% | 2,951.40 | 2,967.20 | 2,863.00 | 1,131.00 |
| May 03 2024 | 2,957.60 | 193.20 | 6.99% | 2,767.30 | 3,001.40 | 2,696.50 | 1,912.00 |
| May 02 2024 | 2,764.40 | 41.40 | 1.52% | 2,720.50 | 2,789.00 | 2,653.70 | 556.00 |
| May 01 2024 | 2,723.00 | 55.40 | 2.08% | 2,658.90 | 2,740.00 | 2,549.90 | 539.00 |
| Apr 30 2024 | 2,667.60 | -174.10 | -6.13% | 2,837.90 | 2,851.40 | 2,586.20 | 1,066.00 |
| Apr 29 2024 | 2,841.70 | -226.60 | -7.39% | 3,073.20 | 3,102.30 | 2,733.30 | 829.00 |
| Apr 28 2024 | 3,068.30 | 79.80 | 2.67% | 3,001.20 | 3,150.70 | 2,981.90 | 455.00 |
| Apr 27 2024 | 2,988.50 | 120.50 | 4.20% | 2,876.60 | 3,017.00 | 2,805.60 | 691.00 |
| Apr 26 2024 | 2,868.00 | -2.50 | -0.09% | 2,862.00 | 2,950.50 | 2,797.20 | 622.00 |
| Apr 25 2024 | 2,870.50 | 0.00 | 0.00% | 2,870.50 | 2,870.50 | 2,870.50 | 0.00 |
| Apr 24 2024 | 2,870.50 | -47.90 | -1.64% | 2,929.30 | 3,036.70 | 2,829.00 | 693.00 |
| Apr 23 2024 | 2,918.40 | 23.40 | 0.81% | 2,900.10 | 2,928.30 | 2,798.90 | 402.00 |
| Apr 22 2024 | 2,895.00 | -108.10 | -3.60% | 3,000.70 | 3,048.10 | 2,869.20 | 981.00 |
| Apr 21 2024 | 3,003.10 | -111.20 | -3.57% | 3,106.00 | 3,161.10 | 2,974.80 | 304.00 |
| Apr 20 2024 | 3,114.30 | 164.90 | 5.59% | 2,947.80 | 3,143.10 | 2,936.00 | 631.00 |
| Apr 19 2024 | 2,949.40 | -44.80 | -1.50% | 2,989.20 | 3,045.00 | 2,826.60 | 1,070.00 |
| Apr 18 2024 | 2,994.20 | -151.60 | -4.82% | 3,142.10 | 3,245.30 | 2,993.10 | 721.00 |
| Apr 17 2024 | 3,145.80 | -112.50 | -3.45% | 3,254.60 | 3,300.90 | 3,088.20 | 1,032.00 |
| Apr 16 2024 | 3,258.30 | 188.20 | 6.13% | 3,061.40 | 3,327.90 | 2,993.60 | 1,043.00 |
| Apr 15 2024 | 3,070.10 | 31.90 | 1.05% | 3,022.00 | 3,235.30 | 2,993.80 | 1,285.00 |
| Apr 14 2024 | 3,038.20 | 250.50 | 8.99% | 2,789.50 | 3,091.50 | 2,712.60 | 2,222.00 |
| Apr 13 2024 | 2,787.70 | -153.10 | -5.21% | 2,925.10 | 2,971.80 | 2,338.10 | 3,258.00 |
| Apr 12 2024 | 2,940.80 | -420.60 | -12.51% | 3,363.10 | 3,396.90 | 2,458.60 | 2,303.00 |
| Apr 11 2024 | 3,361.40 | 23.30 | 0.70% | 3,332.30 | 3,427.30 | 3,302.50 | 1,124.00 |
| Apr 10 2024 | 3,338.10 | -56.30 | -1.66% | 3,383.30 | 3,453.80 | 3,280.10 | 1,130.00 |
| Apr 09 2024 | 3,394.40 | -334.60 | -8.97% | 3,733.60 | 3,746.60 | 3,386.80 | 1,163.00 |
| Apr 08 2024 | 3,729.00 | 98.90 | 2.72% | 3,630.80 | 3,827.90 | 3,509.40 | 951.00 |
| Apr 07 2024 | 3,630.10 | -73.50 | -1.98% | 3,700.80 | 3,740.60 | 3,583.10 | 724.00 |
| Apr 06 2024 | 3,703.60 | 21.90 | 0.59% | 3,666.80 | 3,778.60 | 3,660.90 | 345.00 |
| Apr 05 2024 | 3,681.70 | -272.90 | -6.90% | 3,952.20 | 3,983.60 | 3,652.90 | 762.00 |
| Apr 04 2024 | 3,954.60 | 161.00 | 4.24% | 3,787.60 | 4,075.60 | 3,733.00 | 829.00 |
| Apr 03 2024 | 3,793.60 | 40.20 | 1.07% | 3,745.40 | 3,877.30 | 3,670.20 | 1,030.00 |
| Apr 02 2024 | 3,753.40 | 5.20 | 0.14% | 3,737.30 | 3,911.80 | 3,560.70 | 2,089.00 |
| Apr 01 2024 | 3,748.20 | -182.10 | -4.63% | 3,917.00 | 3,970.00 | 3,607.60 | 1,216.00 |
| Mar 31 2024 | 3,930.30 | 176.30 | 4.70% | 3,743.60 | 4,055.00 | 3,703.90 | 962.00 |
| Mar 30 2024 | 3,754.00 | 87.80 | 2.39% | 3,665.00 | 3,811.90 | 3,665.00 | 701.00 |
| Mar 29 2024 | 3,666.20 | 38.90 | 1.07% | 3,626.10 | 3,899.90 | 3,474.30 | 1,865.00 |
| Mar 28 2024 | 3,627.30 | 340.60 | 10.36% | 3,294.80 | 3,681.50 | 3,294.80 | 1,776.00 |
| Mar 27 2024 | 3,286.70 | 75.70 | 2.36% | 3,210.30 | 3,328.30 | 3,117.70 | 783.00 |
| Mar 26 2024 | 3,211.00 | -86.00 | -2.61% | 3,307.20 | 3,350.00 | 3,191.60 | 568.00 |
| Mar 25 2024 | 3,297.00 | 140.40 | 4.45% | 3,144.20 | 3,377.50 | 3,121.00 | 983.00 |
| Mar 24 2024 | 3,156.60 | 107.40 | 3.52% | 3,051.20 | 3,165.60 | 3,027.20 | 807.00 |
| Mar 23 2024 | 3,049.20 | -77.30 | -2.47% | 3,118.80 | 3,147.30 | 3,038.10 | 500.00 |
| Mar 22 2024 | 3,126.50 | -255.30 | -7.55% | 3,388.20 | 3,414.00 | 3,064.70 | 1,248.00 |
| Mar 21 2024 | 3,381.80 | 338.80 | 11.13% | 3,035.00 | 3,469.00 | 2,960.90 | 1,633.00 |
| Mar 20 2024 | 3,043.00 | 265.90 | 9.57% | 2,790.00 | 3,083.50 | 2,726.00 | 1,274.00 |
| Mar 19 2024 | 2,777.10 | -267.90 | -8.80% | 3,052.80 | 3,093.80 | 2,697.90 | 2,027.00 |
| Mar 18 2024 | 3,045.00 | -239.20 | -7.28% | 3,278.80 | 3,331.80 | 3,030.60 | 1,935.00 |
| Mar 17 2024 | 3,284.20 | 427.80 | 14.98% | 2,846.10 | 3,290.70 | 2,843.70 | 3,899.00 |
| Mar 16 2024 | 2,856.40 | 38.60 | 1.37% | 2,826.80 | 2,961.20 | 2,640.00 | 1,882.00 |
| Mar 15 2024 | 2,817.80 | -78.10 | -2.70% | 2,903.70 | 2,949.60 | 2,585.90 | 2,374.00 |
| Mar 14 2024 | 2,895.90 | 0.00 | 0.00% | 2,895.90 | 2,895.90 | 2,895.90 | 0.00 |
| Mar 13 2024 | 2,895.90 | 262.20 | 9.96% | 2,633.90 | 2,945.60 | 2,632.40 | 3,431.00 |
| Mar 12 2024 | 2,633.70 | 28.80 | 1.11% | 2,601.30 | 2,964.50 | 2,444.70 | 2,691.00 |
| Mar 11 2024 | 2,604.90 | -220.60 | -7.81% | 2,800.50 | 2,800.50 | 2,563.10 | 1,951.00 |
| Mar 10 2024 | 2,825.50 | 739.50 | 35.45% | 2,416.30 | 2,837.80 | 2,410.00 | 2,185.00 |
| Mar 09 2024 | 2,086.00 | 0.00 | 0.00% | 2,086.00 | 2,086.00 | 2,086.00 | 0.00 |
| Mar 08 2024 | 2,086.00 | -13.10 | -0.62% | 2,110.30 | 2,127.20 | 1,983.30 | 674.00 |
| Mar 07 2024 | 2,099.10 | 16.30 | 0.78% | 2,083.70 | 2,117.30 | 2,032.00 | 719.00 |
| Mar 06 2024 | 2,082.80 | 88.90 | 4.46% | 1,998.10 | 2,129.70 | 1,931.80 | 1,270.00 |
| Mar 05 2024 | 1,993.90 | -101.00 | -4.82% | 2,092.70 | 2,196.40 | 1,782.90 | 2,225.00 |
| Mar 04 2024 | 2,094.90 | 0.800 | 0.04% | 2,094.00 | 2,132.90 | 2,038.60 | 1,130.00 |
| Mar 03 2024 | 2,094.10 | -46.80 | -2.19% | 2,139.50 | 2,152.50 | 2,016.00 | 913.00 |
| Mar 02 2024 | 2,140.90 | 34.60 | 1.64% | 2,104.60 | 2,148.90 | 2,091.80 | 560.00 |
| Mar 01 2024 | 2,106.30 | 13.10 | 0.63% | 2,095.90 | 2,137.80 | 2,083.40 | 596.00 |
| Feb 29 2024 | 2,093.20 | -83.50 | -3.84% | 2,174.50 | 2,265.60 | 2,058.60 | 882.00 |
| Feb 28 2024 | 2,176.70 | 22.80 | 1.06% | 2,161.30 | 2,238.80 | 2,035.40 | 962.00 |
| Feb 27 2024 | 2,153.90 | 50.40 | 2.40% | 2,105.00 | 2,191.20 | 2,091.10 | 837.00 |
| Feb 26 2024 | 2,103.50 | 53.50 | 2.61% | 2,048.40 | 2,105.90 | 2,037.10 | 533.00 |
| Feb 25 2024 | 2,050.00 | 7.80 | 0.38% | 2,043.60 | 2,070.70 | 2,016.40 | 257.00 |
| Feb 24 2024 | 2,042.20 | 57.60 | 2.90% | 1,990.70 | 2,111.40 | 1,971.60 | 766.00 |
| Feb 23 2024 | 1,984.60 | -38.00 | -1.88% | 2,027.20 | 2,039.20 | 1,951.20 | 1,852.00 |
| Feb 22 2024 | 2,022.60 | -29.00 | -1.41% | 2,044.60 | 2,070.00 | 2,013.20 | 413.00 |
| Feb 21 2024 | 2,051.60 | -80.10 | -3.76% | 2,131.90 | 2,137.90 | 1,993.60 | 1,194.00 |
| Feb 20 2024 | 2,131.70 | -26.10 | -1.21% | 2,159.30 | 2,165.10 | 2,057.40 | 660.00 |
| Feb 19 2024 | 2,157.80 | -13.70 | -0.63% | 2,174.40 | 2,226.50 | 2,155.10 | 566.00 |
| Feb 18 2024 | 2,171.50 | 40.00 | 1.88% | 2,137.40 | 2,197.60 | 2,098.30 | 1,087.00 |
| Feb 17 2024 | 2,131.50 | 50.50 | 2.43% | 2,076.40 | 2,146.60 | 2,045.70 | 499.00 |
| Feb 16 2024 | 2,081.00 | -12.40 | -0.59% | 2,096.90 | 2,126.40 | 2,019.90 | 435.00 |
| Feb 15 2024 | 2,093.40 | 4.40 | 0.21% | 2,088.20 | 2,130.00 | 2,032.10 | 770.00 |
| Feb 14 2024 | 2,089.00 | 35.20 | 1.71% | 2,052.30 | 2,131.40 | 2,034.00 | 537.00 |
| Feb 13 2024 | 2,053.80 | -23.80 | -1.15% | 2,079.20 | 2,131.80 | 2,040.80 | 372.00 |
| Feb 12 2024 | 2,077.60 | 52.70 | 2.60% | 2,023.00 | 2,077.60 | 1,977.80 | 209.00 |
| Feb 11 2024 | 2,024.90 | 18.80 | 0.94% | 2,005.00 | 2,041.20 | 1,994.40 | 188.00 |
| Feb 10 2024 | 2,006.10 | 37.90 | 1.93% | 1,971.50 | 2,009.90 | 1,966.10 | 148.00 |
| Feb 09 2024 | 1,968.20 | 29.60 | 1.53% | 1,940.80 | 1,990.20 | 1,935.10 | 236.00 |
