MKRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2,516.24 | -77.26 | -2.98% | 2,594.89 | 2,655.05 | 2,500.00 | 4,113.00 |
Jun 27 2024 | 2,593.50 | 143.76 | 5.87% | 2,450.34 | 2,750.00 | 2,443.47 | 5,323.00 |
Jun 26 2024 | 2,449.74 | 86.38 | 3.65% | 2,352.97 | 2,569.92 | 2,324.70 | 2,958.00 |
Jun 25 2024 | 2,363.36 | 170.59 | 7.78% | 2,191.26 | 2,427.35 | 2,156.54 | 2,255.00 |
Jun 24 2024 | 2,192.77 | -61.73 | -2.74% | 2,258.01 | 2,276.94 | 2,101.55 | 1,727.00 |
Jun 23 2024 | 2,254.50 | -94.48 | -4.02% | 2,358.24 | 2,450.69 | 2,245.26 | 1,246.00 |
Jun 22 2024 | 2,348.98 | -135.19 | -5.44% | 2,484.65 | 2,491.27 | 2,250.00 | 1,354.00 |
Jun 21 2024 | 2,484.17 | 3.26 | 0.13% | 2,475.47 | 2,525.79 | 2,395.18 | 1,485.00 |
Jun 20 2024 | 2,480.91 | -1.59 | -0.06% | 2,480.29 | 2,501.50 | 2,350.00 | 2,039.00 |
Jun 19 2024 | 2,482.50 | 255.50 | 11.47% | 2,224.11 | 2,517.07 | 2,210.23 | 3,175.00 |
Jun 18 2024 | 2,227.00 | -68.60 | -2.99% | 2,297.73 | 2,297.73 | 2,077.00 | 1,386.00 |
Jun 17 2024 | 2,295.60 | -131.14 | -5.40% | 2,430.52 | 2,432.22 | 2,269.00 | 838.00 |
Jun 16 2024 | 2,426.74 | 118.66 | 5.14% | 2,307.24 | 2,465.47 | 2,287.69 | 1,277.00 |
Jun 15 2024 | 2,308.08 | 31.84 | 1.40% | 2,272.42 | 2,320.82 | 2,271.10 | 375.00 |
Jun 14 2024 | 2,276.24 | 27.95 | 1.24% | 2,253.90 | 2,305.26 | 2,194.77 | 1,062.00 |
Jun 13 2024 | 2,248.29 | -58.51 | -2.54% | 2,305.38 | 2,310.91 | 2,236.52 | 592.00 |
Jun 12 2024 | 2,306.80 | 43.28 | 1.91% | 2,261.33 | 2,357.10 | 2,239.73 | 1,118.00 |
Jun 11 2024 | 2,263.52 | -137.31 | -5.72% | 2,403.04 | 2,403.04 | 2,224.72 | 1,479.00 |
Jun 10 2024 | 2,400.83 | -88.87 | -3.57% | 2,488.53 | 2,491.41 | 2,375.10 | 637.00 |
Jun 09 2024 | 2,489.70 | 65.83 | 2.72% | 2,424.27 | 2,492.35 | 2,401.58 | 242.00 |
Jun 08 2024 | 2,423.87 | -79.04 | -3.16% | 2,494.33 | 2,511.87 | 2,413.77 | 586.00 |
Jun 07 2024 | 2,502.91 | -117.09 | -4.47% | 2,618.06 | 2,619.79 | 2,227.19 | 930.00 |
Jun 06 2024 | 2,620.00 | -57.76 | -2.16% | 2,678.46 | 2,729.92 | 2,586.40 | 817.00 |
Jun 05 2024 | 2,677.76 | 43.41 | 1.65% | 2,633.73 | 2,691.27 | 2,622.22 | 984.00 |
Jun 04 2024 | 2,634.35 | 61.42 | 2.39% | 2,571.84 | 2,686.52 | 2,548.13 | 1,811.00 |
Jun 03 2024 | 2,572.93 | -66.49 | -2.52% | 2,640.00 | 2,658.32 | 2,569.14 | 2,156.00 |
Jun 02 2024 | 2,639.42 | -37.34 | -1.39% | 2,679.32 | 2,698.40 | 2,614.09 | 359.00 |
Jun 01 2024 | 2,676.76 | -28.46 | -1.05% | 2,699.55 | 2,725.14 | 2,664.96 | 425.00 |
May 31 2024 | 2,705.22 | 3.66 | 0.14% | 2,701.93 | 2,813.35 | 2,694.37 | 878.00 |
May 30 2024 | 2,701.56 | 18.25 | 0.68% | 2,684.51 | 2,709.56 | 2,650.05 | 805.00 |
May 29 2024 | 2,683.31 | -31.17 | -1.15% | 2,713.29 | 2,742.41 | 2,667.90 | 451.00 |
May 28 2024 | 2,714.48 | -48.43 | -1.75% | 2,754.20 | 2,766.33 | 2,688.89 | 835.00 |
May 27 2024 | 2,762.91 | -68.45 | -2.42% | 2,829.69 | 2,854.14 | 2,740.32 | 740.00 |
May 26 2024 | 2,831.36 | 34.18 | 1.22% | 2,794.43 | 2,861.90 | 2,769.20 | 407.00 |
May 25 2024 | 2,797.18 | 47.93 | 1.74% | 2,750.72 | 2,856.14 | 2,739.44 | 675.00 |
May 24 2024 | 2,749.25 | -83.11 | -2.93% | 2,826.58 | 2,862.96 | 2,709.73 | 889.00 |
May 23 2024 | 2,832.36 | -105.06 | -3.58% | 2,940.55 | 2,969.75 | 2,681.89 | 2,837.00 |
May 22 2024 | 2,937.42 | -123.62 | -4.04% | 3,060.34 | 3,063.55 | 2,921.57 | 974.00 |
May 21 2024 | 3,061.04 | -106.40 | -3.36% | 3,167.17 | 3,231.05 | 3,047.82 | 2,774.00 |
May 20 2024 | 3,167.44 | 391.19 | 14.09% | 2,772.50 | 3,181.19 | 2,730.99 | 1,986.00 |
May 19 2024 | 2,776.25 | -50.09 | -1.77% | 2,828.95 | 2,848.50 | 2,745.64 | 554.00 |
May 18 2024 | 2,826.34 | 41.08 | 1.47% | 2,788.55 | 2,869.43 | 2,776.26 | 912.00 |
May 17 2024 | 2,785.26 | 93.36 | 3.47% | 2,688.43 | 2,798.75 | 2,662.05 | 1,347.00 |
May 16 2024 | 2,691.90 | -118.49 | -4.22% | 2,810.54 | 2,820.00 | 2,685.00 | 941.00 |
May 15 2024 | 2,810.39 | 132.24 | 4.94% | 2,681.39 | 2,819.06 | 2,666.36 | 727.00 |
May 14 2024 | 2,678.15 | -3.36 | -0.13% | 2,678.16 | 2,714.80 | 2,657.00 | 807.00 |
May 13 2024 | 2,681.51 | -8.81 | -0.33% | 2,690.99 | 2,756.10 | 2,634.64 | 568.00 |
May 12 2024 | 2,690.32 | -9.60 | -0.36% | 2,701.53 | 2,731.39 | 2,676.97 | 377.00 |
May 11 2024 | 2,699.92 | 28.43 | 1.06% | 2,668.91 | 2,734.00 | 2,656.15 | 368.00 |
May 10 2024 | 2,671.49 | -76.08 | -2.77% | 2,742.64 | 2,752.96 | 2,632.00 | 616.00 |
May 09 2024 | 2,747.57 | 54.84 | 2.04% | 2,698.74 | 2,760.09 | 2,666.00 | 851.00 |
May 08 2024 | 2,692.73 | -111.62 | -3.98% | 2,808.32 | 2,812.97 | 2,668.73 | 2,089.00 |
May 07 2024 | 2,804.35 | 24.03 | 0.86% | 2,786.15 | 2,857.52 | 2,765.34 | 477.00 |
May 06 2024 | 2,780.32 | -126.19 | -4.34% | 2,906.22 | 2,966.82 | 2,780.32 | 860.00 |
May 05 2024 | 2,906.51 | 35.01 | 1.22% | 2,874.78 | 2,960.55 | 2,850.10 | 1,230.00 |
May 04 2024 | 2,871.50 | -85.97 | -2.91% | 2,951.28 | 2,966.71 | 2,865.38 | 856.00 |
May 03 2024 | 2,957.47 | 188.48 | 6.81% | 2,772.21 | 2,997.84 | 2,625.00 | 2,680.00 |
May 02 2024 | 2,768.99 | 47.91 | 1.76% | 2,723.10 | 2,793.39 | 2,652.42 | 1,305.00 |
May 01 2024 | 2,721.08 | 54.94 | 2.06% | 2,661.85 | 2,733.76 | 2,545.01 | 1,202.00 |
Apr 30 2024 | 2,666.14 | -174.93 | -6.16% | 2,835.45 | 2,849.87 | 2,584.04 | 1,875.00 |
Apr 29 2024 | 2,841.07 | -225.94 | -7.37% | 3,071.65 | 3,102.95 | 2,730.32 | 1,437.00 |
Apr 28 2024 | 3,067.01 | 77.93 | 2.61% | 2,998.25 | 3,150.63 | 2,981.31 | 971.00 |
Apr 27 2024 | 2,989.08 | 121.38 | 4.23% | 2,867.59 | 3,012.40 | 2,813.83 | 1,050.00 |
Apr 26 2024 | 2,867.70 | 14.61 | 0.51% | 2,857.51 | 2,967.02 | 2,797.62 | 2,180.00 |
Apr 25 2024 | 2,853.09 | -17.00 | -0.59% | 2,867.79 | 2,910.49 | 2,798.75 | 908.00 |
Apr 24 2024 | 2,870.09 | -58.33 | -1.99% | 2,928.49 | 3,038.52 | 2,828.59 | 2,127.00 |
Apr 23 2024 | 2,928.42 | 29.55 | 1.02% | 2,895.75 | 2,931.77 | 2,803.72 | 1,735.00 |
Apr 22 2024 | 2,898.87 | -108.55 | -3.61% | 3,003.69 | 3,052.69 | 2,871.75 | 1,179.00 |
Apr 21 2024 | 3,007.42 | -114.48 | -3.67% | 3,107.90 | 3,161.14 | 2,974.29 | 807.00 |
Apr 20 2024 | 3,121.90 | 170.16 | 5.76% | 2,946.73 | 3,145.82 | 2,938.63 | 865.00 |
Apr 19 2024 | 2,951.74 | -44.95 | -1.50% | 2,990.71 | 3,047.87 | 2,829.05 | 1,856.00 |
Apr 18 2024 | 2,996.69 | -147.39 | -4.69% | 3,142.77 | 3,245.16 | 2,994.11 | 1,689.00 |
Apr 17 2024 | 3,144.08 | -116.41 | -3.57% | 3,254.08 | 3,302.50 | 3,090.00 | 1,704.00 |
Apr 16 2024 | 3,260.49 | 190.80 | 6.22% | 3,061.97 | 3,341.05 | 2,996.35 | 3,052.00 |
Apr 15 2024 | 3,069.69 | 31.14 | 1.02% | 3,027.82 | 3,239.17 | 2,999.36 | 3,062.00 |
Apr 14 2024 | 3,038.55 | 245.84 | 8.80% | 2,797.30 | 3,095.48 | 2,722.78 | 3,568.00 |
Apr 13 2024 | 2,792.71 | -150.76 | -5.12% | 2,927.81 | 2,973.39 | 2,445.76 | 3,473.00 |
Apr 12 2024 | 2,943.47 | -413.75 | -12.32% | 3,359.56 | 3,391.35 | 2,518.80 | 3,526.00 |
Apr 11 2024 | 3,357.22 | 20.89 | 0.63% | 3,331.07 | 3,428.93 | 3,300.00 | 1,258.00 |
Apr 10 2024 | 3,336.33 | -55.74 | -1.64% | 3,383.34 | 3,457.15 | 3,281.69 | 2,433.00 |
Apr 09 2024 | 3,392.07 | -339.31 | -9.09% | 3,729.00 | 3,750.67 | 3,388.56 | 2,237.00 |
Apr 08 2024 | 3,731.38 | 98.83 | 2.72% | 3,632.64 | 3,830.30 | 3,515.51 | 1,822.00 |
Apr 07 2024 | 3,632.55 | -73.25 | -1.98% | 3,701.10 | 3,743.09 | 3,584.84 | 863.00 |
Apr 06 2024 | 3,705.80 | 20.81 | 0.56% | 3,672.69 | 3,783.86 | 3,661.53 | 899.00 |
Apr 05 2024 | 3,684.99 | -273.98 | -6.92% | 3,953.28 | 3,988.31 | 3,651.69 | 2,352.00 |
Apr 04 2024 | 3,958.97 | 163.07 | 4.30% | 3,787.92 | 4,075.00 | 3,736.54 | 3,942.00 |
Apr 03 2024 | 3,795.90 | 38.21 | 1.02% | 3,746.18 | 3,879.78 | 3,676.37 | 4,536.00 |
Apr 02 2024 | 3,757.69 | 12.79 | 0.34% | 3,739.27 | 3,926.27 | 3,563.20 | 6,615.00 |
Apr 01 2024 | 3,744.90 | -188.48 | -4.79% | 3,917.69 | 3,973.55 | 3,603.97 | 4,152.00 |
Mar 31 2024 | 3,933.38 | 180.56 | 4.81% | 3,742.68 | 4,075.00 | 3,704.99 | 4,641.00 |
Mar 30 2024 | 3,752.82 | 83.67 | 2.28% | 3,674.86 | 3,805.09 | 3,625.71 | 1,707.00 |