MKRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 2,698.00 | 23.77 | 0.89% | 2,659.18 | 2,708.01 | 2,658.74 | 0.00 |
May 10 2024 | 2,674.23 | -30.40 | -1.12% | 2,738.53 | 2,738.53 | 2,649.34 | 0.00 |
May 09 2024 | 2,704.63 | -70.12 | -2.53% | 2,704.63 | 2,704.63 | 2,704.63 | 0.00 |
May 08 2024 | 2,774.75 | -104.29 | -3.62% | 2,801.62 | 2,812.53 | 2,774.75 | 0.00 |
May 07 2024 | 2,879.04 | 0.00 | 0.00% | 2,879.04 | 2,879.04 | 2,879.04 | 0.00 |
May 06 2024 | 2,879.04 | 0.00 | 0.00% | 2,879.04 | 2,879.04 | 2,879.04 | 0.00 |
May 05 2024 | 2,879.04 | 0.840 | 0.03% | 2,866.14 | 2,884.09 | 2,866.14 | 0.00 |
May 04 2024 | 2,878.20 | 140.00 | 5.11% | 2,953.70 | 2,954.00 | 2,878.20 | 1.00 |
May 03 2024 | 2,738.20 | -6.71 | -0.24% | 2,793.11 | 2,796.15 | 2,738.20 | 0.00 |
May 02 2024 | 2,744.91 | 33.93 | 1.25% | 2,673.16 | 2,788.29 | 2,655.01 | 2.00 |
May 01 2024 | 2,710.98 | 61.98 | 2.34% | 2,649.00 | 2,710.98 | 2,550.25 | 5.00 |
Apr 30 2024 | 2,649.00 | -142.06 | -5.09% | 2,837.58 | 2,844.83 | 2,601.50 | 2.00 |
Apr 29 2024 | 2,791.06 | -282.49 | -9.19% | 3,073.92 | 3,099.75 | 2,734.18 | 3.00 |
Apr 28 2024 | 3,073.55 | 84.67 | 2.83% | 2,990.70 | 3,073.55 | 2,989.96 | 0.00 |
Apr 27 2024 | 2,988.88 | 120.26 | 4.19% | 2,862.00 | 2,996.28 | 2,820.69 | 6.00 |
Apr 26 2024 | 2,868.62 | 9.87 | 0.35% | 2,800.79 | 2,982.89 | 2,800.79 | 4.00 |
Apr 25 2024 | 2,858.75 | -7.81 | -0.27% | 2,876.78 | 2,890.82 | 2,812.84 | 0.00 |
Apr 24 2024 | 2,866.56 | -65.98 | -2.25% | 2,939.74 | 3,030.38 | 2,843.76 | 2.00 |
Apr 23 2024 | 2,932.54 | 11.24 | 0.38% | 2,906.62 | 2,932.54 | 2,817.02 | 4.00 |
Apr 22 2024 | 2,921.30 | -178.43 | -5.76% | 3,005.85 | 3,048.44 | 2,873.64 | 1.00 |
Apr 21 2024 | 3,099.73 | 60.95 | 2.01% | 3,124.91 | 3,147.30 | 3,064.87 | 2.00 |
Apr 20 2024 | 3,038.78 | 0.00 | 0.00% | 3,038.78 | 3,038.78 | 3,038.78 | 0.00 |
Apr 19 2024 | 3,038.78 | 38.13 | 1.27% | 2,987.15 | 3,038.78 | 2,835.99 | 4.00 |
Apr 18 2024 | 3,000.65 | -171.09 | -5.39% | 3,163.26 | 3,240.61 | 3,000.05 | 11.00 |
Apr 17 2024 | 3,171.74 | -149.43 | -4.50% | 3,281.42 | 3,295.60 | 3,095.35 | 5.00 |
Apr 16 2024 | 3,321.17 | 239.74 | 7.78% | 3,049.16 | 3,327.07 | 3,030.38 | 4.00 |
Apr 15 2024 | 3,081.43 | 110.73 | 3.73% | 3,048.56 | 3,242.63 | 3,025.55 | 8.00 |
Apr 14 2024 | 2,970.70 | -362.90 | -10.89% | 2,787.97 | 2,973.51 | 2,720.03 | 6.00 |
Apr 13 2024 | 3,333.60 | 0.00 | 0.00% | 3,333.60 | 3,333.60 | 3,333.60 | 0.00 |
Apr 12 2024 | 3,333.60 | -23.21 | -0.69% | 3,378.85 | 3,471.14 | 3,332.13 | 15.00 |
Apr 11 2024 | 3,356.81 | -52.19 | -1.53% | 3,335.77 | 3,423.42 | 3,305.05 | 6.00 |
Apr 10 2024 | 3,409.00 | 11.66 | 0.34% | 3,414.73 | 3,415.32 | 3,317.53 | 0.00 |
Apr 09 2024 | 3,397.34 | -338.64 | -9.06% | 3,739.77 | 3,739.77 | 3,395.79 | 7.00 |
Apr 08 2024 | 3,735.98 | 22.80 | 0.61% | 3,645.14 | 3,820.18 | 3,522.41 | 11.00 |
Apr 07 2024 | 3,713.18 | 0.00 | 0.00% | 3,713.18 | 3,713.18 | 3,713.18 | 0.00 |
Apr 06 2024 | 3,713.18 | 45.23 | 1.23% | 3,714.98 | 3,766.64 | 3,699.57 | 3.00 |
Apr 05 2024 | 3,667.95 | -290.94 | -7.35% | 3,975.93 | 3,978.36 | 3,660.37 | 4.00 |
Apr 04 2024 | 3,958.89 | 151.61 | 3.98% | 3,812.97 | 4,068.45 | 3,752.60 | 7.00 |
Apr 03 2024 | 3,807.28 | 53.71 | 1.43% | 3,740.14 | 3,867.11 | 3,688.08 | 7.00 |
Apr 02 2024 | 3,753.57 | -121.20 | -3.13% | 3,728.13 | 3,909.35 | 3,551.48 | 30.00 |
Apr 01 2024 | 3,874.77 | -43.48 | -1.11% | 3,933.84 | 3,934.78 | 3,874.77 | 1.00 |
Mar 31 2024 | 3,918.25 | 203.27 | 5.47% | 3,754.16 | 4,036.06 | 3,754.16 | 8.00 |
Mar 30 2024 | 3,714.98 | 35.89 | 0.98% | 3,690.38 | 3,807.61 | 3,673.18 | 5.00 |
Mar 29 2024 | 3,679.09 | 48.42 | 1.33% | 3,644.00 | 3,887.37 | 3,502.07 | 22.00 |
Mar 28 2024 | 3,630.67 | 310.26 | 9.34% | 3,333.33 | 3,678.37 | 3,324.64 | 26.00 |
Mar 27 2024 | 3,320.41 | 84.04 | 2.60% | 3,227.45 | 3,320.41 | 3,131.35 | 7.00 |
Mar 26 2024 | 3,236.37 | -96.96 | -2.91% | 3,345.24 | 3,345.24 | 3,205.02 | 4.00 |
Mar 25 2024 | 3,333.33 | 190.59 | 6.06% | 3,130.24 | 3,333.33 | 3,118.93 | 2.00 |
Mar 24 2024 | 3,142.74 | 90.74 | 2.97% | 3,060.85 | 3,142.74 | 3,035.15 | 3.00 |
Mar 23 2024 | 3,052.00 | -52.57 | -1.69% | 3,090.60 | 3,103.29 | 3,047.76 | 4.00 |
Mar 22 2024 | 3,104.57 | -257.29 | -7.65% | 3,404.72 | 3,404.72 | 3,080.90 | 12.00 |
Mar 21 2024 | 3,361.86 | 498.20 | 17.40% | 3,064.87 | 3,462.62 | 2,968.31 | 32.00 |
Mar 20 2024 | 2,863.66 | -322.04 | -10.11% | 2,761.71 | 2,896.25 | 2,721.96 | 9.00 |
Mar 19 2024 | 3,185.70 | 0.00 | 0.00% | 3,185.70 | 3,185.70 | 3,185.70 | 0.00 |
Mar 18 2024 | 3,185.70 | 347.43 | 12.24% | 3,282.24 | 3,310.96 | 3,185.70 | 4.00 |
Mar 17 2024 | 2,838.27 | 0.00 | 0.00% | 2,838.27 | 2,838.27 | 2,838.27 | 0.00 |
Mar 16 2024 | 2,838.27 | 12.29 | 0.43% | 2,838.10 | 2,948.16 | 2,653.78 | 98.00 |
Mar 15 2024 | 2,825.98 | -80.52 | -2.77% | 2,934.23 | 2,941.84 | 2,596.86 | 19.00 |
Mar 14 2024 | 2,906.50 | 0.00 | 0.00% | 2,906.50 | 2,906.50 | 2,906.50 | 0.00 |
Mar 13 2024 | 2,906.50 | 319.70 | 12.36% | 2,655.18 | 2,906.50 | 2,652.90 | 87.00 |
Mar 12 2024 | 2,586.80 | -105.36 | -3.91% | 2,619.07 | 2,639.54 | 2,571.13 | 15.00 |
Mar 11 2024 | 2,692.16 | 246.94 | 10.10% | 2,784.98 | 2,784.98 | 2,625.86 | 4.00 |
Mar 10 2024 | 2,445.22 | 368.20 | 17.73% | 2,425.09 | 2,456.60 | 2,425.09 | 11.00 |
Mar 09 2024 | 2,077.02 | 0.00 | 0.00% | 2,077.02 | 2,077.02 | 2,077.02 | 0.00 |
Mar 08 2024 | 2,077.02 | -18.02 | -0.86% | 2,111.85 | 2,127.72 | 2,077.02 | 0.00 |
Mar 07 2024 | 2,095.04 | 125.10 | 6.35% | 2,094.49 | 2,113.54 | 2,038.79 | 6.00 |
Mar 06 2024 | 1,969.94 | -169.18 | -7.91% | 1,991.34 | 1,991.34 | 1,886.79 | 0.00 |
Mar 05 2024 | 2,139.12 | 47.26 | 2.26% | 2,097.60 | 2,161.15 | 2,072.73 | 4.00 |
Mar 04 2024 | 2,091.86 | -58.24 | -2.71% | 2,109.24 | 2,113.14 | 2,064.60 | 11.00 |
Mar 03 2024 | 2,150.10 | 25.30 | 1.19% | 2,145.96 | 2,150.10 | 2,145.96 | 0.00 |
Mar 02 2024 | 2,124.80 | 0.00 | 0.00% | 2,124.80 | 2,124.80 | 2,124.80 | 0.00 |
Mar 01 2024 | 2,124.80 | 30.31 | 1.45% | 2,102.86 | 2,124.80 | 2,102.86 | 0.00 |
Feb 29 2024 | 2,094.49 | -21.99 | -1.04% | 2,183.84 | 2,259.77 | 2,066.82 | 5.00 |
Feb 28 2024 | 2,116.48 | 0.00 | 0.00% | 2,116.48 | 2,116.48 | 2,116.48 | 0.00 |
Feb 27 2024 | 2,116.48 | 65.48 | 3.19% | 2,102.86 | 2,186.65 | 2,093.60 | 7.00 |
Feb 26 2024 | 2,051.00 | 9.01 | 0.44% | 2,061.33 | 2,072.73 | 2,051.00 | 1.00 |
Feb 25 2024 | 2,041.99 | 18.99 | 0.94% | 2,036.29 | 2,048.52 | 2,034.06 | 0.00 |
Feb 24 2024 | 2,023.00 | 0.00 | 0.00% | 2,023.00 | 2,023.00 | 2,023.00 | 0.00 |
Feb 23 2024 | 2,023.00 | 0.00 | 0.00% | 2,023.00 | 2,023.00 | 2,023.00 | 0.00 |
Feb 22 2024 | 2,023.00 | -105.84 | -4.97% | 2,039.54 | 2,048.35 | 2,023.00 | 0.00 |
Feb 21 2024 | 2,128.84 | 0.00 | 0.00% | 2,128.84 | 2,128.84 | 2,128.84 | 0.00 |
Feb 20 2024 | 2,128.84 | 0.00 | 0.00% | 2,128.84 | 2,128.84 | 2,128.84 | 0.00 |
Feb 19 2024 | 2,128.84 | 0.00 | 0.00% | 2,128.84 | 2,128.84 | 2,128.84 | 0.00 |
Feb 18 2024 | 2,128.84 | 34.35 | 1.64% | 2,137.00 | 2,137.00 | 2,128.84 | 0.00 |
Feb 17 2024 | 2,094.49 | -24.38 | -1.15% | 2,090.00 | 2,094.49 | 2,090.00 | 0.00 |
Feb 16 2024 | 2,118.87 | 10.26 | 0.49% | 2,102.86 | 2,118.87 | 2,100.00 | 0.00 |
Feb 15 2024 | 2,108.61 | 46.28 | 2.24% | 2,094.25 | 2,120.24 | 2,094.25 | 0.00 |
Feb 14 2024 | 2,062.33 | -22.67 | -1.09% | 2,038.87 | 2,062.33 | 2,036.97 | 1.00 |
Feb 13 2024 | 2,085.00 | 72.65 | 3.61% | 2,085.00 | 2,085.00 | 2,085.00 | 0.00 |
Feb 12 2024 | 2,012.35 | 65.52 | 3.37% | 2,012.35 | 2,012.35 | 2,012.35 | 0.00 |
Feb 11 2024 | 1,946.83 | 0.00 | 0.00% | 1,946.83 | 1,946.83 | 1,946.83 | 0.00 |
Feb 10 2024 | 1,946.83 | 0.00 | 0.00% | 1,946.83 | 1,946.83 | 1,946.83 | 0.00 |