Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.653766 | 0.003338 | 0.51% | 0.647438 | 0.653766 | 0.643483 | 0.00 |
| Jun 13 2024 | 0.650428 | 0.004128 | 0.64% | 0.650428 | 0.650428 | 0.650428 | 0.00 |
| Jun 12 2024 | 0.6463 | -0.00205 | -0.32% | 0.649756 | 0.653882 | 0.6463 | 1.00 |
| Jun 11 2024 | 0.64835 | -0.006919 | -1.06% | 0.648527 | 0.65399 | 0.647682 | 2.00 |
| Jun 10 2024 | 0.655269 | -0.010897 | -1.64% | 0.664695 | 0.664695 | 0.655269 | 1.00 |
| Jun 09 2024 | 0.666167 | 0.008053 | 1.22% | 0.656352 | 0.667858 | 0.656352 | 0.00 |
| Jun 08 2024 | 0.658114 | 0.001905 | 0.29% | 0.679044 | 0.680536 | 0.658114 | 1.00 |
| Jun 07 2024 | 0.656209 | -0.033553 | -4.86% | 0.684349 | 0.684349 | 0.653252 | 12.00 |
| Jun 06 2024 | 0.689762 | -0.006871 | -0.99% | 0.694971 | 0.701698 | 0.688864 | 1.00 |
| Jun 05 2024 | 0.696633 | 0.0026 | 0.37% | 0.696633 | 0.696633 | 0.696633 | 0.00 |
| Jun 04 2024 | 0.694034 | 0.008964 | 1.31% | 0.680906 | 0.695137 | 0.680906 | 1.00 |
| Jun 03 2024 | 0.68507 | -0.014464 | -2.07% | 0.694053 | 0.694053 | 0.683946 | 0.00 |
| Jun 02 2024 | 0.699534 | -0.003291 | -0.47% | 0.702051 | 0.702051 | 0.699534 | 0.00 |
| Jun 01 2024 | 0.702826 | -0.023208 | -3.20% | 0.718397 | 0.721855 | 0.702826 | 1.00 |
| May 31 2024 | 0.726033 | 0.011013 | 1.54% | 0.722449 | 0.739107 | 0.722449 | 2.00 |
| May 30 2024 | 0.71502 | 0.00158 | 0.22% | 0.716052 | 0.716052 | 0.708352 | 0.00 |
| May 29 2024 | 0.71344 | 0.008345 | 1.18% | 0.708639 | 0.71344 | 0.708639 | 0.00 |
| May 28 2024 | 0.705094 | -0.009254 | -1.30% | 0.709649 | 0.710206 | 0.705094 | 1.00 |
| May 27 2024 | 0.714348 | -0.025003 | -3.38% | 0.735184 | 0.735184 | 0.714348 | 1.00 |
| May 26 2024 | 0.739351 | -0.005499 | -0.74% | 0.745005 | 0.747393 | 0.733758 | 1.00 |
| May 25 2024 | 0.744851 | 0.008642 | 1.17% | 0.738328 | 0.756891 | 0.733173 | 4.00 |
| May 24 2024 | 0.736209 | -0.014575 | -1.94% | 0.7473 | 0.751168 | 0.732451 | 1.00 |
| May 23 2024 | 0.750783 | -0.039337 | -4.98% | 0.784686 | 0.787155 | 0.73794 | 3.00 |
| May 22 2024 | 0.79012 | -0.017807 | -2.20% | 0.803361 | 0.803361 | 0.79012 | 1.00 |
| May 21 2024 | 0.807927 | -0.050024 | -5.83% | 0.866969 | 0.866969 | 0.807927 | 4.00 |
| May 20 2024 | 0.857951 | -0.042632 | -4.73% | 0.897936 | 0.903273 | 0.855259 | 4.00 |
| May 19 2024 | 0.900582 | -0.005607 | -0.62% | 0.900558 | 0.913493 | 0.898108 | 1.00 |
| May 18 2024 | 0.90619 | 0.002567 | 0.28% | 0.907717 | 0.917216 | 0.897388 | 3.00 |
| May 17 2024 | 0.903623 | -0.015378 | -1.67% | 0.914963 | 0.918247 | 0.893478 | 1.00 |
| May 16 2024 | 0.919001 | -0.010552 | -1.14% | 0.929918 | 0.929918 | 0.916886 | 1.00 |
| May 15 2024 | 0.929552 | -0.000952 | -0.10% | 0.927605 | 0.93801 | 0.926538 | 1.00 |
| May 14 2024 | 0.930504 | 0.016569 | 1.81% | 0.908712 | 0.938201 | 0.908712 | 2.00 |
| May 13 2024 | 0.913935 | -0.009432 | -1.02% | 0.918216 | 0.923537 | 0.908131 | 1.00 |
| May 12 2024 | 0.923367 | -0.001532 | -0.17% | 0.922843 | 0.926956 | 0.916145 | 0.00 |
| May 11 2024 | 0.924899 | 0.013929 | 1.53% | 0.916376 | 0.928594 | 0.916376 | 0.00 |
| May 10 2024 | 0.91097 | 0.007571 | 0.84% | 0.901148 | 0.912547 | 0.896134 | 1.00 |
| May 09 2024 | 0.903399 | -0.006053 | -0.67% | 0.907314 | 0.910643 | 0.900635 | 1.00 |
| May 08 2024 | 0.909452 | -0.018058 | -1.95% | 0.925122 | 0.925122 | 0.908531 | 1.00 |
| May 07 2024 | 0.92751 | 0.018101 | 1.99% | 0.913015 | 0.930942 | 0.911662 | 1.00 |
| May 06 2024 | 0.909409 | -0.017886 | -1.93% | 0.92692 | 0.92692 | 0.648973 | 27.00 |
| May 05 2024 | 0.927295 | 0.002979 | 0.32% | 0.92991 | 0.936212 | 0.927295 | 0.00 |
| May 04 2024 | 0.924316 | -0.029424 | -3.09% | 0.948284 | 0.948284 | 0.924316 | 1.00 |
| May 03 2024 | 0.95374 | 0.031193 | 3.38% | 0.926958 | 0.973811 | 0.905372 | 7.00 |
| May 02 2024 | 0.922548 | 0.009033 | 0.99% | 0.9181 | 0.925984 | 0.916772 | 1.00 |
| May 01 2024 | 0.913515 | 0.032952 | 3.74% | 0.887479 | 0.913515 | 0.887479 | 2.00 |
| Apr 30 2024 | 0.880562 | 0.001317 | 0.15% | 0.884501 | 0.89443 | 0.880562 | 1.00 |
| Apr 29 2024 | 0.879246 | -0.064336 | -6.82% | 0.941455 | 0.941455 | 0.877822 | 3.00 |
| Apr 28 2024 | 0.943582 | 0.025738 | 2.80% | 0.923669 | 0.947798 | 0.914736 | 2.00 |
| Apr 27 2024 | 0.917844 | -0.002875 | -0.31% | 0.915379 | 0.93669 | 0.915379 | 3.00 |
| Apr 26 2024 | 0.92072 | 0.01677 | 1.86% | 0.897568 | 0.932943 | 0.897568 | 2.00 |
| Apr 25 2024 | 0.90395 | -0.009695 | -1.06% | 0.907633 | 0.914743 | 0.898597 | 1.00 |
| Apr 24 2024 | 0.913645 | 0.010954 | 1.21% | 0.910223 | 0.922214 | 0.907001 | 2.00 |
| Apr 23 2024 | 0.902691 | -0.006094 | -0.67% | 0.904714 | 0.904714 | 0.887238 | 1.00 |
| Apr 22 2024 | 0.908785 | -0.041285 | -4.35% | 0.944563 | 0.944563 | 0.908785 | 2.00 |
| Apr 21 2024 | 0.95007 | -0.038226 | -3.87% | 0.99418 | 0.99418 | 0.95007 | 2.00 |
| Apr 20 2024 | 0.988296 | 0.023404 | 2.43% | 0.968437 | 0.998765 | 0.968437 | 2.00 |
| Apr 19 2024 | 0.964893 | -0.016377 | -1.67% | 0.985797 | 0.985797 | 0.959667 | 1.00 |
| Apr 18 2024 | 0.98127 | -0.075732 | -7.16% | 1.06 | 1.07 | 0.98127 | 5.00 |
| Apr 17 2024 | 1.06 | -0.010 | -0.82% | 1.06 | 1.07 | 1.05 | 2.00 |
| Apr 16 2024 | 1.07 | 0.080 | 7.76% | 0.996242 | 1.07 | 0.996242 | 5.00 |
| Apr 15 2024 | 0.988924 | 0.021531 | 2.23% | 0.972878 | 1.00 | 0.972578 | 3.00 |
| Apr 14 2024 | 0.967393 | 0.043651 | 4.73% | 0.926512 | 0.977876 | 0.926512 | 4.00 |
| Apr 13 2024 | 0.923742 | -0.038918 | -4.04% | 0.903517 | 0.92968 | 0.873239 | 7.00 |
| Apr 12 2024 | 0.96266 | 0.008418 | 0.88% | 0.958871 | 0.96266 | 0.855815 | 10.00 |
| Apr 11 2024 | 0.954243 | 0.012043 | 1.28% | 0.945274 | 0.954243 | 0.945274 | 0.00 |
| Apr 10 2024 | 0.9422 | -0.031071 | -3.19% | 0.968667 | 0.974353 | 0.9422 | 3.00 |
| Apr 09 2024 | 0.973271 | -0.040993 | -4.04% | 1.00 | 1.00 | 0.973271 | 1.00 |
| Apr 08 2024 | 1.01 | -0.040 | -4.11% | 1.05 | 1.05 | 0.998949 | 8.00 |
| Apr 07 2024 | 1.06 | -0.050 | -4.41% | 1.10 | 1.10 | 1.06 | 2.00 |
| Apr 06 2024 | 1.11 | 0.00 | -0.09% | 1.11 | 1.13 | 1.11 | 1.00 |
| Apr 05 2024 | 1.11 | -0.080 | -6.60% | 1.19 | 1.19 | 1.11 | 6.00 |
| Apr 04 2024 | 1.19 | 0.050 | 4.31% | 1.15 | 1.19 | 1.14 | 5.00 |
| Apr 03 2024 | 1.14 | -0.010 | -0.96% | 1.14 | 1.16 | 1.11 | 5.00 |
| Apr 02 2024 | 1.15 | 0.080 | 7.35% | 1.07 | 1.15 | 1.07 | 10.00 |
| Apr 01 2024 | 1.07 | -0.020 | -1.70% | 1.08 | 1.08 | 1.06 | 4.00 |
| Mar 31 2024 | 1.09 | 0.030 | 2.92% | 1.06 | 1.11 | 1.06 | 4.00 |
| Mar 30 2024 | 1.06 | 0.020 | 1.56% | 1.05 | 1.07 | 1.05 | 3.00 |
| Mar 29 2024 | 1.04 | 0.00 | -0.47% | 1.02 | 1.08 | 0.981339 | 15.00 |
| Mar 28 2024 | 1.05 | 0.110 | 11.60% | 0.949872 | 1.05 | 0.944904 | 6.00 |
| Mar 27 2024 | 0.936773 | 0.031318 | 3.46% | 0.901331 | 0.936773 | 0.893647 | 4.00 |
| Mar 26 2024 | 0.905455 | -0.015996 | -1.74% | 0.915098 | 0.915098 | 0.905455 | 1.00 |
| Mar 25 2024 | 0.921452 | 0.004921 | 0.54% | 0.911206 | 0.938005 | 0.911206 | 2.00 |
| Mar 24 2024 | 0.91653 | 0.00499 | 0.55% | 0.91727 | 0.922714 | 0.911635 | 1.00 |
| Mar 23 2024 | 0.911541 | -0.030562 | -3.24% | 0.936428 | 0.936428 | 0.911541 | 1.00 |
| Mar 22 2024 | 0.942103 | -0.028758 | -2.96% | 0.965029 | 0.977142 | 0.922793 | 3.00 |
| Mar 21 2024 | 0.970861 | 0.090509 | 10.28% | 0.869778 | 0.97638 | 0.857441 | 8.00 |
| Mar 20 2024 | 0.880353 | -0.003428 | -0.39% | 0.88839 | 0.901141 | 0.877232 | 6.00 |
| Mar 19 2024 | 0.883781 | -0.005666 | -0.64% | 0.881636 | 0.901685 | 0.876837 | 3.00 |
| Mar 18 2024 | 0.889447 | 0.00 | 0.00% | 0.889447 | 0.889447 | 0.889447 | 0.00 |
| Mar 17 2024 | 0.889447 | 0.080404 | 9.94% | 0.81459 | 0.901265 | 0.810248 | 14.00 |
| Mar 16 2024 | 0.809043 | 0.060614 | 8.10% | 0.752772 | 0.813309 | 0.751857 | 9.00 |
