ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MKRETH Maker

0.648346
-0.00542 (-0.83%)
06:15:01 - Realtime Data

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