Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MKRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.652988 | 0.004988 | 0.77% | 0.649747 | 0.658691 | 0.6409 | 735.00 |
| Jun 13 2024 | 0.648 | 0.002 | 0.31% | 0.64708 | 0.8002 | 0.640 | 360.00 |
| Jun 12 2024 | 0.646 | -0.004838 | -0.74% | 0.650838 | 0.6568 | 0.6414 | 383.00 |
| Jun 11 2024 | 0.650838 | -0.001962 | -0.30% | 0.6541 | 0.6602 | 0.6307 | 992.00 |
| Jun 10 2024 | 0.6528 | -0.019139 | -2.85% | 0.667967 | 0.6724 | 0.6048 | 885.00 |
| Jun 09 2024 | 0.671939 | 0.013439 | 2.04% | 0.6594 | 0.671939 | 0.6528 | 292.00 |
| Jun 08 2024 | 0.6585 | -0.018486 | -2.73% | 0.676986 | 0.6811 | 0.658 | 399.00 |
| Jun 07 2024 | 0.676986 | -0.009514 | -1.39% | 0.6865 | 0.6883 | 0.6141 | 1,034.00 |
| Jun 06 2024 | 0.6865 | -0.0063 | -0.91% | 0.694902 | 0.7075 | 0.6821 | 592.00 |
| Jun 05 2024 | 0.6928 | 0.0028 | 0.41% | 0.691903 | 0.7058 | 0.6885 | 762.00 |
| Jun 04 2024 | 0.690 | 0.0053 | 0.77% | 0.688713 | 0.7115 | 0.678 | 500.00 |
| Jun 03 2024 | 0.6847 | -0.0128 | -1.84% | 0.695771 | 0.7008 | 0.6814 | 428.00 |
| Jun 02 2024 | 0.6975 | -0.0037 | -0.53% | 0.705434 | 0.7105 | 0.6942 | 236.00 |
| Jun 01 2024 | 0.7012 | -0.0249 | -3.43% | 0.724661 | 0.7264 | 0.7005 | 424.00 |
| May 31 2024 | 0.7261 | 0.0052 | 0.72% | 0.721044 | 0.7433 | 0.717355 | 689.00 |
| May 30 2024 | 0.7209 | 0.0086 | 1.21% | 0.711427 | 0.7481 | 0.7034 | 609.00 |
| May 29 2024 | 0.7123 | 0.0057 | 0.81% | 0.703232 | 0.7202 | 0.703232 | 405.00 |
| May 28 2024 | 0.7066 | -0.007136 | -1.00% | 0.713736 | 0.7217 | 0.7002 | 552.00 |
| May 27 2024 | 0.713736 | -0.029239 | -3.94% | 0.7392 | 0.7392 | 0.708715 | 950.00 |
| May 26 2024 | 0.742975 | 0.001675 | 0.23% | 0.7459 | 0.749799 | 0.7324 | 598.00 |
| May 25 2024 | 0.7413 | 0.005091 | 0.69% | 0.7369 | 0.759829 | 0.733173 | 844.00 |
| May 24 2024 | 0.736209 | -0.014791 | -1.97% | 0.750313 | 0.754035 | 0.7313 | 479.00 |
| May 23 2024 | 0.751 | -0.0333 | -4.25% | 0.7849 | 0.78724 | 0.7372 | 2,788.00 |
| May 22 2024 | 0.7843 | -0.0211 | -2.62% | 0.805805 | 0.8117 | 0.7815 | 939.00 |
| May 21 2024 | 0.8054 | -0.0551 | -6.40% | 0.865862 | 0.872299 | 0.8053 | 2,218.00 |
| May 20 2024 | 0.8605 | -0.0406 | -4.51% | 0.9056 | 0.911 | 0.8381 | 2,983.00 |
| May 19 2024 | 0.9011 | -0.00509 | -0.56% | 0.900514 | 0.916327 | 0.8946 | 683.00 |
| May 18 2024 | 0.90619 | 0.00273 | 0.30% | 0.901 | 0.9205 | 0.8944 | 984.00 |
| May 17 2024 | 0.903459 | -0.011341 | -1.24% | 0.9143 | 0.919527 | 0.890 | 1,011.00 |
| May 16 2024 | 0.9148 | -0.015981 | -1.72% | 0.9264 | 0.9328 | 0.9125 | 579.00 |
| May 15 2024 | 0.930781 | 0.005481 | 0.59% | 0.9289 | 0.9446 | 0.919 | 880.00 |
| May 14 2024 | 0.9253 | 0.0127 | 1.39% | 0.911579 | 0.9483 | 0.906 | 664.00 |
| May 13 2024 | 0.9126 | -0.0065 | -0.71% | 0.918216 | 0.9303 | 0.9056 | 1,149.00 |
| May 12 2024 | 0.9191 | -0.0076 | -0.82% | 0.924899 | 0.933254 | 0.9146 | 302.00 |
| May 11 2024 | 0.9267 | 0.0102 | 1.11% | 0.913788 | 0.9335 | 0.9112 | 416.00 |
| May 10 2024 | 0.9165 | 0.0107 | 1.18% | 0.901963 | 0.919131 | 0.8935 | 429.00 |
| May 09 2024 | 0.9058 | 0.0005 | 0.06% | 0.904956 | 0.9144 | 0.8967 | 552.00 |
| May 08 2024 | 0.9053 | -0.0261 | -2.80% | 0.9342 | 0.9342 | 0.9015 | 765.00 |
| May 07 2024 | 0.9314 | 0.023588 | 2.60% | 0.9067 | 0.9317 | 0.9061 | 460.00 |
| May 06 2024 | 0.907812 | -0.022988 | -2.47% | 0.926768 | 0.9386 | 0.648973 | 1,308.00 |
| May 05 2024 | 0.9308 | 0.0084 | 0.91% | 0.9229 | 0.939351 | 0.9195 | 461.00 |
| May 04 2024 | 0.9224 | -0.033 | -3.45% | 0.955574 | 0.955705 | 0.9221 | 934.00 |
| May 03 2024 | 0.9554 | 0.0289 | 3.12% | 0.923415 | 0.9746 | 0.9019 | 2,219.00 |
| May 02 2024 | 0.9265 | 0.0114 | 1.25% | 0.9144 | 0.9317 | 0.9079 | 1,082.00 |
| May 01 2024 | 0.9151 | 0.026698 | 3.01% | 0.888402 | 0.9169 | 0.8801 | 1,160.00 |
| Apr 30 2024 | 0.888402 | 0.005502 | 0.62% | 0.881374 | 0.904 | 0.8734 | 1,212.00 |
| Apr 29 2024 | 0.8829 | -0.0572 | -6.08% | 0.9422 | 0.9469 | 0.8704 | 3,004.00 |
| Apr 28 2024 | 0.9401 | 0.0204 | 2.22% | 0.923275 | 0.949164 | 0.908 | 1,108.00 |
| Apr 27 2024 | 0.9197 | 0.0035 | 0.38% | 0.917163 | 0.9457 | 0.9127 | 1,381.00 |
| Apr 26 2024 | 0.9162 | 0.0105 | 1.16% | 0.900201 | 0.935719 | 0.8938 | 1,427.00 |
| Apr 25 2024 | 0.9057 | -0.0051 | -0.56% | 0.9148 | 0.9222 | 0.896 | 795.00 |
| Apr 24 2024 | 0.9108 | 0.0036 | 0.40% | 0.910051 | 0.9313 | 0.8981 | 1,278.00 |
| Apr 23 2024 | 0.9072 | 0.0019 | 0.21% | 0.908401 | 0.9128 | 0.8807 | 1,019.00 |
| Apr 22 2024 | 0.9053 | -0.0427 | -4.50% | 0.949897 | 0.9571 | 0.8973 | 1,772.00 |
| Apr 21 2024 | 0.948 | -0.0408 | -4.13% | 0.9964 | 0.9984 | 0.9408 | 999.00 |
| Apr 20 2024 | 0.9888 | 0.020955 | 2.17% | 0.9643 | 1.00 | 0.9628 | 1,328.00 |
| Apr 19 2024 | 0.967845 | -0.020315 | -2.06% | 0.98127 | 0.992238 | 0.956 | 1,754.00 |
| Apr 18 2024 | 0.98816 | -0.06604 | -6.26% | 1.06 | 1.07 | 0.982262 | 1,888.00 |
| Apr 17 2024 | 1.05 | -0.010 | -1.07% | 1.07 | 1.07 | 1.03 | 2,024.00 |
| Apr 16 2024 | 1.07 | 0.070 | 7.22% | 0.995887 | 1.08 | 0.9855 | 2,574.00 |
| Apr 15 2024 | 0.9939 | 0.0213 | 2.19% | 0.968183 | 1.01 | 0.9609 | 4,201.00 |
| Apr 14 2024 | 0.9726 | 0.0538 | 5.86% | 0.922724 | 0.9818 | 0.922724 | 3,090.00 |
| Apr 13 2024 | 0.9188 | 0.002741 | 0.30% | 0.916059 | 0.9427 | 0.8371 | 5,265.00 |
| Apr 12 2024 | 0.916059 | -0.041841 | -4.37% | 0.961176 | 0.9628 | 0.8026 | 3,001.00 |
| Apr 11 2024 | 0.9579 | 0.0133 | 1.41% | 0.941164 | 0.9653 | 0.9396 | 1,192.00 |
| Apr 10 2024 | 0.9446 | -0.026581 | -2.74% | 0.971181 | 0.9845 | 0.939 | 1,954.00 |
| Apr 09 2024 | 0.971181 | -0.043219 | -4.26% | 1.01 | 1.01 | 0.962 | 2,017.00 |
| Apr 08 2024 | 1.01 | -0.040 | -3.56% | 1.05 | 1.06 | 0.9959 | 4,122.00 |
| Apr 07 2024 | 1.05 | -0.050 | -4.47% | 1.10 | 1.11 | 1.05 | 779.00 |
| Apr 06 2024 | 1.10 | 0.00 | -0.03% | 1.11 | 1.13 | 1.10 | 1,082.00 |
| Apr 05 2024 | 1.10 | -0.090 | -7.26% | 1.19 | 1.20 | 1.02 | 2,338.00 |
| Apr 04 2024 | 1.19 | 0.040 | 3.41% | 1.15 | 1.21 | 1.13 | 2,592.00 |
| Apr 03 2024 | 1.15 | 0.010 | 0.60% | 1.14 | 1.17 | 1.10 | 3,355.00 |
| Apr 02 2024 | 1.14 | 0.070 | 6.59% | 1.08 | 1.17 | 1.06 | 6,021.00 |
| Apr 01 2024 | 1.07 | 0.00 | -0.46% | 1.08 | 1.12 | 1.05 | 5,323.00 |
| Mar 31 2024 | 1.08 | 0.010 | 0.55% | 1.07 | 1.11 | 1.05 | 3,053.00 |
| Mar 30 2024 | 1.07 | 0.020 | 2.32% | 1.04 | 1.08 | 1.04 | 2,770.00 |
| Mar 29 2024 | 1.05 | 0.020 | 1.97% | 1.02 | 1.09 | 0.981017 | 6,146.00 |
| Mar 28 2024 | 1.03 | 0.080 | 8.83% | 0.941246 | 1.03 | 0.9317 | 3,493.00 |
| Mar 27 2024 | 0.9422 | 0.044 | 4.90% | 0.89677 | 0.9486 | 0.8889 | 2,866.00 |
| Mar 26 2024 | 0.8982 | -0.0173 | -1.89% | 0.914622 | 0.9298 | 0.8972 | 1,119.00 |
| Mar 25 2024 | 0.9155 | 0.0035 | 0.38% | 0.914441 | 0.9466 | 0.9076 | 5,906.00 |
| Mar 24 2024 | 0.912 | -0.0014 | -0.15% | 0.910325 | 0.9272 | 0.9063 | 1,502.00 |
| Mar 23 2024 | 0.9134 | -0.0256 | -2.73% | 0.93983 | 0.943 | 0.9054 | 719.00 |
| Mar 22 2024 | 0.939 | -0.0241 | -2.50% | 0.970861 | 0.977142 | 0.9196 | 2,819.00 |
| Mar 21 2024 | 0.9631 | 0.0945 | 10.88% | 0.893955 | 0.9912 | 0.8486 | 22.00 |
| Mar 20 2024 | 0.8686 | -0.0083 | -0.95% | 0.8776 | 0.9499 | 0.8601 | 946.00 |
| Mar 19 2024 | 0.8769 | 0.0105 | 1.21% | 0.865 | 0.912 | 0.8135 | 1,933.00 |
| Mar 18 2024 | 0.8664 | -0.0191 | -2.16% | 0.901103 | 0.9229 | 0.8664 | 5,860.00 |
| Mar 17 2024 | 0.8855 | 0.0774 | 9.58% | 0.8051 | 0.905141 | 0.804171 | 6,103.00 |
| Mar 16 2024 | 0.8081 | 0.0585 | 7.80% | 0.749396 | 0.8199 | 0.7387 | 4,340.00 |
