Register for real-time alerts, custom portfolio, and market movers
MKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.03989696 | 0.00039696 | 1.00% | 0.04007920 | 0.04032053 | 0.03955930 | 8.00 |
| May 27 2024 | 0.03950000 | -0.00166200 | -4.04% | 0.04116250 | 0.04149908 | 0.03950000 | 14.00 |
| May 26 2024 | 0.04116250 | 0.00043569 | 1.07% | 0.04102853 | 0.04148238 | 0.04000480 | 2.00 |
| May 25 2024 | 0.04072681 | 0.00029321 | 0.73% | 0.03967811 | 0.04095950 | 0.03967811 | 1.00 |
| May 24 2024 | 0.04043360 | -0.00189800 | -4.48% | 0.04215105 | 0.04215105 | 0.03984000 | 1.00 |
| May 23 2024 | 0.04233194 | -0.00021900 | -0.51% | 0.04279030 | 0.04298048 | 0.04051000 | 9.00 |
| May 22 2024 | 0.04255106 | -0.00074100 | -1.71% | 0.04307603 | 0.04382472 | 0.04225000 | 3.00 |
| May 21 2024 | 0.04329241 | 0.00028799 | 0.67% | 0.04300915 | 0.04500000 | 0.04300915 | 3.00 |
| May 20 2024 | 0.04300442 | 0.00127420 | 3.05% | 0.04173022 | 0.04525000 | 0.04087156 | 6.00 |
| May 19 2024 | 0.04173022 | -0.00033300 | -0.79% | 0.04181464 | 0.04181464 | 0.04112896 | 0.00 |
| May 18 2024 | 0.04206297 | 0.00044622 | 1.07% | 0.04161676 | 0.04278165 | 0.04161676 | 3.00 |
| May 17 2024 | 0.04161675 | 0.00063804 | 1.56% | 0.04097871 | 0.04161675 | 0.04055090 | 8.00 |
| May 16 2024 | 0.04097871 | -0.00172800 | -4.05% | 0.04203400 | 0.04268516 | 0.04097628 | 2.00 |
| May 15 2024 | 0.04270646 | 0.00038314 | 0.91% | 0.04238790 | 0.04270646 | 0.04203400 | 3.00 |
| May 14 2024 | 0.04232332 | -0.00034800 | -0.82% | 0.04258566 | 0.04451519 | 0.04230391 | 0.00 |
| May 13 2024 | 0.04267095 | -0.00156200 | -3.53% | 0.04362245 | 0.04371820 | 0.04266231 | 1.00 |
| May 12 2024 | 0.04423339 | -0.00052200 | -1.17% | 0.04473807 | 0.04473807 | 0.04415426 | 4.00 |
| May 11 2024 | 0.04475498 | 0.00053111 | 1.20% | 0.04424600 | 0.04475561 | 0.04424600 | 1.00 |
| May 10 2024 | 0.04422387 | 0.00085738 | 1.98% | 0.04381971 | 0.04422387 | 0.04303400 | 2.00 |
| May 09 2024 | 0.04336649 | -0.00021100 | -0.48% | 0.04450555 | 0.04452365 | 0.04334482 | 0.00 |
| May 08 2024 | 0.04357789 | -0.00180500 | -3.98% | 0.04526908 | 0.04526908 | 0.04355722 | 4.00 |
| May 07 2024 | 0.04538261 | 0.00183447 | 4.21% | 0.04354815 | 0.04538261 | 0.04354573 | 3.00 |
| May 06 2024 | 0.04354814 | -0.00255200 | -5.54% | 0.04592027 | 0.04609976 | 0.04354814 | 2.00 |
| May 05 2024 | 0.04609978 | 0.00093675 | 2.07% | 0.04432120 | 0.04629211 | 0.04426733 | 1.00 |
| May 04 2024 | 0.04516303 | -0.00210100 | -4.45% | 0.04712106 | 0.04712106 | 0.04516303 | 2.00 |
| May 03 2024 | 0.04726449 | 0.00001800 | 0.04% | 0.04640838 | 0.04819400 | 0.04439907 | 83.00 |
| May 02 2024 | 0.04724615 | 0.00047532 | 1.02% | 0.04677081 | 0.04743563 | 0.04483492 | 17.00 |
| May 01 2024 | 0.04677083 | 0.00360125 | 8.34% | 0.04421451 | 0.04677083 | 0.04375017 | 47.00 |
| Apr 30 2024 | 0.04316958 | -0.00150800 | -3.38% | 0.04449272 | 0.04449272 | 0.04230394 | 18.00 |
| Apr 29 2024 | 0.04467803 | -0.00370200 | -7.65% | 0.04796423 | 0.04875445 | 0.04357399 | 18.00 |
| Apr 28 2024 | 0.04838016 | 0.00252955 | 5.52% | 0.04743921 | 0.04972325 | 0.04604906 | 3.00 |
| Apr 27 2024 | 0.04585061 | 0.00037843 | 0.83% | 0.04547218 | 0.04740000 | 0.04428388 | 7.00 |
| Apr 26 2024 | 0.04547218 | 0.00211743 | 4.88% | 0.04485715 | 0.04547218 | 0.04335686 | 0.00 |
| Apr 25 2024 | 0.04335475 | -0.00150200 | -3.35% | 0.04485715 | 0.04485715 | 0.04320005 | 2.00 |
| Apr 24 2024 | 0.04485717 | 0.00061925 | 1.40% | 0.04472780 | 0.04571889 | 0.04230382 | 3.00 |
| Apr 23 2024 | 0.04423792 | 0.00125910 | 2.93% | 0.04394092 | 0.04423792 | 0.04220703 | 11.00 |
| Apr 22 2024 | 0.04297882 | -0.00360300 | -7.73% | 0.04592401 | 0.04642444 | 0.04297882 | 6.00 |
| Apr 21 2024 | 0.04658153 | -0.00080700 | -1.70% | 0.04800000 | 0.04858881 | 0.04658153 | 1.00 |
| Apr 20 2024 | 0.04738831 | 0.00076550 | 1.64% | 0.04662281 | 0.04794831 | 0.04607145 | 3.00 |
| Apr 19 2024 | 0.04662281 | -0.00157400 | -3.27% | 0.04721009 | 0.04797770 | 0.04600030 | 13.00 |
| Apr 18 2024 | 0.04819697 | -0.00340000 | -6.59% | 0.05175179 | 0.05215946 | 0.04721004 | 19.00 |
| Apr 17 2024 | 0.05159665 | 0.00159003 | 3.18% | 0.05000673 | 0.05355001 | 0.04393000 | 77.00 |
| Apr 16 2024 | 0.05000662 | 0.00204264 | 4.26% | 0.04950000 | 0.05175200 | 0.04780621 | 14.00 |
| Apr 15 2024 | 0.04796398 | 0.00135388 | 2.90% | 0.04594221 | 0.04941662 | 0.04594221 | 11.00 |
| Apr 14 2024 | 0.04661010 | 0.00329580 | 7.61% | 0.04331430 | 0.04756615 | 0.04283758 | 27.00 |
| Apr 13 2024 | 0.04331430 | -0.00038800 | -0.89% | 0.04333286 | 0.04423778 | 0.03959242 | 21.00 |
| Apr 12 2024 | 0.04370272 | -0.00423400 | -8.83% | 0.04780689 | 0.04831666 | 0.03940658 | 29.00 |
| Apr 11 2024 | 0.04793702 | 0.00035733 | 0.75% | 0.04765849 | 0.04880000 | 0.04707057 | 10.00 |
| Apr 10 2024 | 0.04757969 | -0.00199900 | -4.03% | 0.04948014 | 0.04988899 | 0.04757969 | 7.00 |
| Apr 09 2024 | 0.04957880 | -0.00307300 | -5.84% | 0.05249385 | 0.05249385 | 0.04917432 | 26.00 |
| Apr 08 2024 | 0.05265162 | 0.00076005 | 1.46% | 0.05194351 | 0.05338000 | 0.05003122 | 43.00 |
| Apr 07 2024 | 0.05189157 | -0.00189400 | -3.52% | 0.05378594 | 0.05378594 | 0.05168444 | 12.00 |
| Apr 06 2024 | 0.05378594 | -0.00038300 | -0.71% | 0.05457046 | 0.05544451 | 0.05284386 | 8.00 |
| Apr 05 2024 | 0.05416873 | -0.00312100 | -5.45% | 0.05746156 | 0.05868594 | 0.05416873 | 20.00 |
| Apr 04 2024 | 0.05728955 | 0.00023681 | 0.42% | 0.05705274 | 0.06000000 | 0.05630552 | 29.00 |
| Apr 03 2024 | 0.05705274 | 0.00005300 | 0.09% | 0.05729999 | 0.05889398 | 0.05545562 | 22.00 |
| Apr 02 2024 | 0.05700000 | 0.00327952 | 6.10% | 0.05517144 | 0.05892348 | 0.05327175 | 83.00 |
| Apr 01 2024 | 0.05372048 | -0.00222300 | -3.97% | 0.05555330 | 0.05580668 | 0.05300000 | 14.00 |
| Mar 31 2024 | 0.05594370 | 0.00208162 | 3.86% | 0.05312368 | 0.05674396 | 0.05312367 | 44.00 |
| Mar 30 2024 | 0.05386208 | 0.00105662 | 2.00% | 0.05286970 | 0.05436152 | 0.05145557 | 9.00 |
| Mar 29 2024 | 0.05280546 | 0.00132130 | 2.57% | 0.05174834 | 0.05500000 | 0.04961501 | 38.00 |
| Mar 28 2024 | 0.05148416 | 0.00338997 | 7.05% | 0.04687998 | 0.05148416 | 0.04687998 | 43.00 |
| Mar 27 2024 | 0.04809419 | 0.00064455 | 1.36% | 0.04744761 | 0.04809419 | 0.04456001 | 12.00 |
| Mar 26 2024 | 0.04744964 | 0.00001700 | 0.04% | 0.04733351 | 0.04826673 | 0.04560700 | 29.00 |
| Mar 25 2024 | 0.04743237 | 0.00026463 | 0.56% | 0.04653316 | 0.05249995 | 0.04653316 | 44.00 |
| Mar 24 2024 | 0.04716774 | -0.00060500 | -1.27% | 0.04777299 | 0.04826694 | 0.04652427 | 31.00 |
| Mar 23 2024 | 0.04777300 | -0.00187200 | -3.77% | 0.04952115 | 0.04952115 | 0.04638542 | 16.00 |
| Mar 22 2024 | 0.04964518 | -0.00139500 | -2.73% | 0.05119323 | 0.05239496 | 0.04844314 | 25.00 |
| Mar 21 2024 | 0.05103985 | 0.00627526 | 14.02% | 0.04512855 | 0.05264519 | 0.04442881 | 114.00 |
| Mar 20 2024 | 0.04476459 | -0.00058600 | -1.29% | 0.04535081 | 0.04696617 | 0.04418761 | 105.00 |
| Mar 19 2024 | 0.04535081 | 0.00021955 | 0.49% | 0.04513126 | 0.04863369 | 0.04243777 | 30.00 |
| Mar 18 2024 | 0.04513126 | -0.00239600 | -5.04% | 0.04755108 | 0.04880651 | 0.04513126 | 34.00 |
| Mar 17 2024 | 0.04752731 | 0.00370395 | 8.45% | 0.04300325 | 0.04856219 | 0.04300325 | 49.00 |
| Mar 16 2024 | 0.04382336 | 0.00481777 | 12.35% | 0.04031525 | 0.04413903 | 0.03930954 | 31.00 |
| Mar 15 2024 | 0.03900559 | -0.00164600 | -4.05% | 0.04030526 | 0.04158999 | 0.03896635 | 46.00 |
| Mar 14 2024 | 0.04065126 | 0.00142626 | 3.64% | 0.03904864 | 0.04159000 | 0.03710025 | 60.00 |
| Mar 13 2024 | 0.03922500 | 0.00189361 | 5.07% | 0.03771095 | 0.04049959 | 0.03696676 | 183.00 |
| Mar 12 2024 | 0.03733139 | 0.00117779 | 3.26% | 0.03636829 | 0.04154632 | 0.03455252 | 78.00 |
| Mar 11 2024 | 0.03615360 | -0.00499600 | -12.14% | 0.04114999 | 0.04115810 | 0.03536651 | 137.00 |
| Mar 10 2024 | 0.04115000 | 0.01083937 | 35.76% | 0.03543000 | 0.04115000 | 0.03483415 | 103.00 |
| Mar 09 2024 | 0.03031063 | 0.00000000 | 0.00% | 0.03031063 | 0.03031063 | 0.03031063 | 0.00 |
| Mar 08 2024 | 0.03031063 | -0.00117000 | -3.72% | 0.03151233 | 0.03186597 | 0.02969000 | 65.00 |
| Mar 07 2024 | 0.03148078 | -0.00011900 | -0.38% | 0.03160000 | 0.03189645 | 0.03063024 | 20.00 |
| Mar 06 2024 | 0.03160000 | 0.00044661 | 1.43% | 0.03108040 | 0.03499491 | 0.03031900 | 33.00 |
| Mar 05 2024 | 0.03115339 | 0.00039958 | 1.30% | 0.03052674 | 0.03738057 | 0.03000000 | 56.00 |
| Mar 04 2024 | 0.03075381 | -0.00206300 | -6.29% | 0.03339006 | 0.03339006 | 0.03075381 | 26.00 |
| Mar 03 2024 | 0.03281726 | -0.00115500 | -3.40% | 0.03518976 | 0.03524037 | 0.03281726 | 37.00 |
| Mar 02 2024 | 0.03397263 | 0.00011946 | 0.35% | 0.03385317 | 0.03494583 | 0.03381991 | 63.00 |
| Mar 01 2024 | 0.03385317 | -0.00035300 | -1.03% | 0.03436491 | 0.03474954 | 0.03381000 | 25.00 |
| Feb 29 2024 | 0.03420613 | -0.00047900 | -1.38% | 0.03516039 | 0.03607726 | 0.03400001 | 22.00 |
