MKRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 2,362.00 | 167.00 | 7.61% | 2,195.00 | 2,412.00 | 2,161.00 | 116.00 |
Jun 24 2024 | 2,195.00 | -63.00 | -2.79% | 2,261.00 | 2,270.00 | 2,114.00 | 160.00 |
Jun 23 2024 | 2,258.00 | -111.00 | -4.69% | 2,359.00 | 2,451.00 | 2,258.00 | 35.00 |
Jun 22 2024 | 2,369.00 | -116.00 | -4.67% | 2,484.00 | 2,490.00 | 2,258.00 | 33.00 |
Jun 21 2024 | 2,485.00 | 4.00 | 0.16% | 2,476.00 | 2,519.00 | 2,399.00 | 84.00 |
Jun 20 2024 | 2,481.00 | 260.00 | 11.71% | 2,482.00 | 2,503.00 | 2,353.00 | 85.00 |
Jun 19 2024 | 2,221.00 | 0.00 | 0.00% | 2,221.00 | 2,221.00 | 2,221.00 | 0.00 |
Jun 18 2024 | 2,221.00 | -73.00 | -3.18% | 2,299.00 | 2,300.00 | 2,115.00 | 133.00 |
Jun 17 2024 | 2,294.00 | -135.00 | -5.56% | 2,436.00 | 2,436.00 | 2,286.00 | 99.00 |
Jun 16 2024 | 2,429.00 | 120.00 | 5.20% | 2,309.00 | 2,453.00 | 2,288.00 | 53.00 |
Jun 15 2024 | 2,309.00 | 34.00 | 1.49% | 2,271.00 | 2,324.00 | 2,271.00 | 72.00 |
Jun 14 2024 | 2,275.00 | 26.00 | 1.16% | 2,254.00 | 2,307.00 | 2,197.00 | 54.00 |
Jun 13 2024 | 2,249.00 | -55.00 | -2.39% | 2,306.00 | 2,311.00 | 2,239.00 | 94.00 |
Jun 12 2024 | 2,304.00 | 42.00 | 1.86% | 2,262.00 | 2,357.00 | 2,242.00 | 61.00 |
Jun 11 2024 | 2,262.00 | -140.00 | -5.83% | 2,405.00 | 2,405.00 | 2,231.00 | 78.00 |
Jun 10 2024 | 2,402.00 | -86.00 | -3.46% | 2,489.00 | 2,489.00 | 2,375.00 | 45.00 |
Jun 09 2024 | 2,488.00 | 60.00 | 2.47% | 2,432.00 | 2,493.00 | 2,403.00 | 27.00 |
Jun 08 2024 | 2,428.00 | -74.00 | -2.96% | 2,497.00 | 2,513.00 | 2,415.00 | 39.00 |
Jun 07 2024 | 2,502.00 | -117.00 | -4.47% | 2,617.00 | 2,622.00 | 2,294.00 | 62.00 |
Jun 06 2024 | 2,619.00 | -60.00 | -2.24% | 2,683.00 | 2,727.00 | 2,589.00 | 46.00 |
Jun 05 2024 | 2,679.00 | 47.00 | 1.79% | 2,631.00 | 2,693.00 | 2,626.00 | 45.00 |
Jun 04 2024 | 2,632.00 | 55.00 | 2.13% | 2,575.00 | 2,648.00 | 2,555.00 | 45.00 |
Jun 03 2024 | 2,577.00 | -66.00 | -2.50% | 2,643.00 | 2,657.00 | 2,569.00 | 58.00 |
Jun 02 2024 | 2,643.00 | -35.00 | -1.31% | 2,683.00 | 2,701.00 | 2,621.00 | 29.00 |
Jun 01 2024 | 2,678.00 | -51.00 | -1.87% | 2,703.00 | 2,729.00 | 2,667.00 | 34.00 |
May 31 2024 | 2,729.00 | 25.00 | 0.92% | 2,705.00 | 2,815.00 | 2,701.00 | 66.00 |
May 30 2024 | 2,704.00 | 16.00 | 0.60% | 2,690.00 | 2,712.00 | 2,653.00 | 45.00 |
May 29 2024 | 2,688.00 | -31.00 | -1.14% | 2,720.00 | 2,744.00 | 2,670.00 | 48.00 |
May 28 2024 | 2,719.00 | -45.00 | -1.63% | 2,761.00 | 2,764.00 | 2,692.00 | 50.00 |
May 27 2024 | 2,764.00 | -66.00 | -2.33% | 2,827.00 | 2,855.00 | 2,751.00 | 30.00 |
May 26 2024 | 2,830.00 | 34.00 | 1.22% | 2,794.00 | 2,862.00 | 2,772.00 | 7.00 |
May 25 2024 | 2,796.00 | 46.00 | 1.67% | 2,751.00 | 2,857.00 | 2,741.00 | 12.00 |
May 24 2024 | 2,750.00 | -78.00 | -2.76% | 2,827.00 | 2,859.00 | 2,709.00 | 22.00 |
May 23 2024 | 2,828.00 | -111.00 | -3.78% | 2,943.00 | 2,967.00 | 2,749.00 | 17.00 |
May 22 2024 | 2,939.00 | -126.00 | -4.11% | 3,063.00 | 3,063.00 | 2,923.00 | 15.00 |
May 21 2024 | 3,065.00 | -96.00 | -3.04% | 3,174.00 | 3,198.00 | 3,052.00 | 16.00 |
May 20 2024 | 3,161.00 | 390.00 | 14.07% | 2,775.00 | 3,177.00 | 2,747.00 | 21.00 |
May 19 2024 | 2,771.00 | -57.00 | -2.02% | 2,819.00 | 2,845.00 | 2,745.00 | 12.00 |
May 18 2024 | 2,828.00 | 44.00 | 1.58% | 2,785.00 | 2,868.00 | 2,777.00 | 11.00 |
May 17 2024 | 2,784.00 | 90.00 | 3.34% | 2,689.00 | 2,798.00 | 2,661.00 | 13.00 |
May 16 2024 | 2,694.00 | -118.00 | -4.20% | 2,815.00 | 2,818.00 | 2,684.00 | 12.00 |
May 15 2024 | 2,812.00 | 132.00 | 4.93% | 2,685.00 | 2,815.00 | 2,669.00 | 13.00 |
May 14 2024 | 2,680.00 | -1.00 | -0.04% | 2,681.00 | 2,717.00 | 2,666.00 | 15.00 |
May 13 2024 | 2,681.00 | -10.00 | -0.37% | 2,693.00 | 2,755.00 | 2,648.00 | 13.00 |
May 12 2024 | 2,691.00 | -10.00 | -0.37% | 2,705.00 | 2,730.00 | 2,677.00 | 9.00 |
May 11 2024 | 2,701.00 | 29.00 | 1.09% | 2,677.00 | 2,734.00 | 2,657.00 | 14.00 |
May 10 2024 | 2,672.00 | -72.00 | -2.62% | 2,749.00 | 2,756.00 | 2,638.00 | 14.00 |
May 09 2024 | 2,744.00 | 49.00 | 1.82% | 2,703.00 | 2,760.00 | 2,669.00 | 14.00 |
May 08 2024 | 2,695.00 | -121.00 | -4.30% | 2,800.00 | 2,824.00 | 2,628.00 | 22.00 |
May 07 2024 | 2,816.00 | 37.00 | 1.33% | 2,783.00 | 2,859.00 | 2,765.00 | 24.00 |
May 06 2024 | 2,779.00 | -144.00 | -4.93% | 2,899.00 | 2,971.00 | 2,779.00 | 18.00 |
May 05 2024 | 2,923.00 | 54.00 | 1.88% | 2,873.00 | 2,950.00 | 2,844.00 | 15.00 |
May 04 2024 | 2,869.00 | -98.00 | -3.30% | 2,955.00 | 2,972.00 | 2,863.00 | 31.00 |
May 03 2024 | 2,967.00 | 195.00 | 7.03% | 2,769.00 | 2,985.00 | 2,698.00 | 23.00 |
May 02 2024 | 2,772.00 | 40.00 | 1.46% | 2,726.00 | 2,794.00 | 2,651.00 | 31.00 |
May 01 2024 | 2,732.00 | 67.00 | 2.51% | 2,656.00 | 2,740.00 | 2,550.00 | 30.00 |
Apr 30 2024 | 2,665.00 | -165.00 | -5.83% | 2,835.00 | 2,855.00 | 2,589.00 | 24.00 |
Apr 29 2024 | 2,830.00 | -251.00 | -8.15% | 3,069.00 | 3,102.00 | 2,732.00 | 17.00 |
Apr 28 2024 | 3,081.00 | 89.00 | 2.97% | 3,004.00 | 3,148.00 | 2,984.00 | 13.00 |
Apr 27 2024 | 2,992.00 | 117.00 | 4.07% | 2,871.00 | 3,009.00 | 2,814.00 | 15.00 |
Apr 26 2024 | 2,875.00 | 13.00 | 0.45% | 2,856.00 | 2,954.00 | 2,807.00 | 31.00 |
Apr 25 2024 | 2,862.00 | -7.00 | -0.24% | 2,869.00 | 2,912.00 | 2,811.00 | 24.00 |
Apr 24 2024 | 2,869.00 | -46.00 | -1.58% | 2,931.00 | 3,022.00 | 2,844.00 | 21.00 |
Apr 23 2024 | 2,915.00 | 18.00 | 0.62% | 2,892.00 | 2,929.00 | 2,808.00 | 18.00 |
Apr 22 2024 | 2,897.00 | -108.00 | -3.59% | 3,002.00 | 3,049.00 | 2,881.00 | 16.00 |
Apr 21 2024 | 3,005.00 | -109.00 | -3.50% | 3,106.00 | 3,153.00 | 2,984.00 | 15.00 |
Apr 20 2024 | 3,114.00 | 158.00 | 5.35% | 2,948.00 | 3,144.00 | 2,944.00 | 24.00 |
Apr 19 2024 | 2,956.00 | -39.00 | -1.30% | 2,991.00 | 3,050.00 | 2,851.00 | 32.00 |
Apr 18 2024 | 2,995.00 | -151.00 | -4.80% | 3,146.00 | 3,244.00 | 2,995.00 | 33.00 |
Apr 17 2024 | 3,146.00 | -116.00 | -3.56% | 3,254.00 | 3,300.00 | 3,107.00 | 33.00 |
Apr 16 2024 | 3,262.00 | 185.00 | 6.01% | 3,066.00 | 3,324.00 | 3,010.00 | 36.00 |
Apr 15 2024 | 3,077.00 | 41.00 | 1.35% | 3,026.00 | 3,230.00 | 3,001.00 | 51.00 |
Apr 14 2024 | 3,036.00 | 237.00 | 8.47% | 2,785.00 | 3,093.00 | 2,748.00 | 53.00 |
Apr 13 2024 | 2,799.00 | -144.00 | -4.89% | 2,927.00 | 2,964.00 | 2,361.00 | 51.00 |
Apr 12 2024 | 2,943.00 | -413.00 | -12.31% | 3,361.00 | 3,392.00 | 2,715.00 | 33.00 |
Apr 11 2024 | 3,356.00 | 13.00 | 0.39% | 3,334.00 | 3,430.00 | 3,304.00 | 34.00 |
Apr 10 2024 | 3,343.00 | -52.00 | -1.53% | 3,385.00 | 3,452.00 | 3,309.00 | 46.00 |
Apr 09 2024 | 3,395.00 | -341.00 | -9.13% | 3,731.00 | 3,747.00 | 3,388.00 | 32.00 |
Apr 08 2024 | 3,736.00 | 92.00 | 2.52% | 3,634.00 | 3,824.00 | 3,524.00 | 22.00 |
Apr 07 2024 | 3,644.00 | -65.00 | -1.75% | 3,699.00 | 3,743.00 | 3,587.00 | 19.00 |
Apr 06 2024 | 3,709.00 | 28.00 | 0.76% | 3,669.00 | 3,771.00 | 3,665.00 | 21.00 |
Apr 05 2024 | 3,681.00 | -281.00 | -7.09% | 3,958.00 | 3,982.00 | 3,655.00 | 37.00 |
Apr 04 2024 | 3,962.00 | 156.00 | 4.10% | 3,790.00 | 4,072.00 | 3,744.00 | 28.00 |
Apr 03 2024 | 3,806.00 | 52.00 | 1.39% | 3,742.00 | 3,875.00 | 3,681.00 | 39.00 |
Apr 02 2024 | 3,754.00 | 1.00 | 0.03% | 3,738.00 | 3,912.00 | 3,565.00 | 36.00 |
Apr 01 2024 | 3,753.00 | -178.00 | -4.53% | 3,917.00 | 3,965.00 | 3,607.00 | 37.00 |
Mar 31 2024 | 3,931.00 | 186.00 | 4.97% | 3,742.00 | 4,051.00 | 3,714.00 | 21.00 |
Mar 30 2024 | 3,745.00 | 72.00 | 1.96% | 3,670.00 | 3,801.00 | 3,665.00 | 22.00 |
Mar 29 2024 | 3,673.00 | 43.00 | 1.18% | 3,626.00 | 3,890.00 | 3,497.00 | 28.00 |
Mar 28 2024 | 3,630.00 | 326.00 | 9.87% | 3,296.00 | 3,682.00 | 3,296.00 | 37.00 |