MKR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
May 07 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
May 06 2024 | 0.072 | 0.003 | 4.35% | 0.07 | 0.072 | 0.07 | 29,597 |
May 03 2024 | 0.069 | -0.001 | -1.43% | 0.072 | 0.073 | 0.067 | 107,150 |
May 02 2024 | 0.07 | 0.00 | 0.00% | 0.073 | 0.073 | 0.07 | 363,158 |
May 01 2024 | 0.07 | -0.005 | -6.67% | 0.079 | 0.079 | 0.067 | 874,789 |
Apr 30 2024 | 0.075 | -0.003 | -3.85% | 0.082 | 0.082 | 0.075 | 338,444 |
Apr 29 2024 | 0.078 | -0.002 | -2.50% | 0.082 | 0.082 | 0.078 | 140,201 |
Apr 26 2024 | 0.08 | -0.002 | -2.44% | 0.08 | 0.082 | 0.078 | 778,261 |
Apr 24 2024 | 0.082 | 0.002 | 2.50% | 0.081 | 0.082 | 0.081 | 28,439 |
Apr 23 2024 | 0.08 | -0.002 | -2.44% | 0.084 | 0.084 | 0.08 | 329,304 |
Apr 22 2024 | 0.082 | 0.00 | 0.00% | 0.084 | 0.084 | 0.082 | 139,664 |
Apr 19 2024 | 0.082 | -0.003 | -3.53% | 0.085 | 0.085 | 0.082 | 122,998 |
Apr 18 2024 | 0.085 | -0.001 | -1.16% | 0.088 | 0.088 | 0.085 | 75,669 |
Apr 17 2024 | 0.086 | -0.002 | -2.27% | 0.089 | 0.089 | 0.086 | 201,715 |
Apr 16 2024 | 0.088 | 0.001 | 1.15% | 0.089 | 0.089 | 0.087 | 221,428 |
Apr 15 2024 | 0.087 | -0.003 | -3.33% | 0.089 | 0.09 | 0.086 | 478,445 |
Apr 12 2024 | 0.09 | 0.003 | 3.45% | 0.09 | 0.09 | 0.089 | 344,148 |
Apr 11 2024 | 0.087 | -0.001 | -1.14% | 0.088 | 0.088 | 0.085 | 555,611 |
Apr 10 2024 | 0.088 | -0.001 | -1.12% | 0.09 | 0.09 | 0.087 | 1,649,177 |
Apr 09 2024 | 0.089 | 0.015 | 20.27% | 0.084 | 0.089 | 0.084 | 1,383,507 |
Apr 08 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Apr 05 2024 | 0.074 | 0.003 | 4.23% | 0.073 | 0.076 | 0.073 | 414,483 |
Apr 04 2024 | 0.071 | -0.002 | -2.74% | 0.075 | 0.077 | 0.068 | 1,072,023 |
Apr 03 2024 | 0.073 | -0.001 | -1.35% | 0.074 | 0.076 | 0.073 | 495,355 |
Apr 02 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.078 | 0.074 | 744,974 |
Mar 28 2024 | 0.074 | -0.002 | -2.63% | 0.077 | 0.077 | 0.072 | 566,177 |
Mar 27 2024 | 0.076 | 0.001 | 1.33% | 0.077 | 0.077 | 0.076 | 13,664 |
Mar 26 2024 | 0.075 | -0.001 | -1.32% | 0.076 | 0.077 | 0.075 | 15,773 |
Mar 25 2024 | 0.076 | -0.001 | -1.30% | 0.077 | 0.077 | 0.076 | 67,390 |
Mar 22 2024 | 0.077 | 0.002 | 2.67% | 0.077 | 0.077 | 0.077 | 93,143 |
Mar 21 2024 | 0.075 | -0.0005 | -0.66% | 0.075 | 0.077 | 0.075 | 295,076 |
Mar 20 2024 | 0.0755 | 0.0005 | 0.67% | 0.0755 | 0.076 | 0.0755 | 132,181 |
Mar 19 2024 | 0.075 | -0.0045 | -5.66% | 0.078 | 0.079 | 0.074 | 440,113 |
Mar 18 2024 | 0.0795 | -0.0025 | -3.05% | 0.086 | 0.086 | 0.077 | 414,410 |
Mar 15 2024 | 0.082 | -0.006 | -6.82% | 0.089 | 0.089 | 0.077 | 841,500 |
Mar 14 2024 | 0.088 | -0.003 | -3.30% | 0.092 | 0.092 | 0.088 | 975,450 |
Mar 13 2024 | 0.091 | 0.003 | 3.41% | 0.092 | 0.092 | 0.089 | 348,882 |
Mar 12 2024 | 0.088 | 0.001 | 1.15% | 0.088 | 0.094 | 0.088 | 1,496,571 |
Mar 11 2024 | 0.087 | 0.002 | 2.35% | 0.09 | 0.095 | 0.082 | 2,084,723 |
Mar 07 2024 | 0.085 | 0.011 | 14.86% | 0.078 | 0.086 | 0.078 | 1,285,492 |
Mar 06 2024 | 0.074 | 0.003 | 4.23% | 0.071 | 0.074 | 0.071 | 1,340,993 |
Mar 05 2024 | 0.071 | 0.002 | 2.90% | 0.07 | 0.071 | 0.069 | 2,102,066 |
Mar 04 2024 | 0.069 | -0.001 | -1.43% | 0.072 | 0.072 | 0.069 | 220,842 |
Mar 03 2024 | 0.07 | -0.003 | -4.11% | 0.073 | 0.073 | 0.07 | 738,041 |
Feb 29 2024 | 0.073 | 0.001 | 1.39% | 0.073 | 0.073 | 0.071 | 989,092 |
Feb 28 2024 | 0.072 | -0.002 | -2.70% | 0.073 | 0.075 | 0.072 | 412,246 |
Feb 27 2024 | 0.074 | 0.001 | 1.37% | 0.074 | 0.074 | 0.072 | 179,735 |
Feb 26 2024 | 0.073 | -0.002 | -2.67% | 0.074 | 0.074 | 0.071 | 457,505 |
Feb 25 2024 | 0.075 | 0.00 | 0.00% | 0.076 | 0.076 | 0.075 | 246,317 |
Feb 22 2024 | 0.075 | 0.00 | 0.00% | 0.077 | 0.077 | 0.074 | 1,318,189 |
Feb 21 2024 | 0.075 | 0.004 | 5.63% | 0.077 | 0.077 | 0.075 | 228,508 |
Feb 20 2024 | 0.071 | -0.001 | -1.39% | 0.073 | 0.074 | 0.071 | 772,090 |
Feb 19 2024 | 0.072 | 0.002 | 2.86% | 0.072 | 0.072 | 0.071 | 214,554 |
Feb 18 2024 | 0.07 | -0.001 | -1.41% | 0.072 | 0.072 | 0.07 | 233,418 |
Feb 15 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.07 | 328,834 |
Feb 14 2024 | 0.071 | 0.0005 | 0.71% | 0.071 | 0.071 | 0.07 | 178,388 |
Feb 13 2024 | 0.0705 | -0.002 | -2.76% | 0.073 | 0.073 | 0.07 | 1,064,384 |
Feb 12 2024 | 0.0725 | 0.0025 | 3.57% | 0.073 | 0.073 | 0.071 | 476,300 |
Feb 11 2024 | 0.07 | -0.003 | -4.11% | 0.073 | 0.073 | 0.07 | 584,213 |
Feb 08 2024 | 0.073 | 0.001 | 1.39% | 0.073 | 0.073 | 0.073 | 20,718 |