S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
UPBT
Maker (UpBit:MKRBTC)
Maker (UpBit:MKRBTC) Historical

MKRBTC Maker

0.035071

0.00087 (2.54%)

12:33:56 - Realtime Data

MKRBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.03420110	0.00083451	2.50%	0.03396249	0.03420111	0.03330504	1.00
Jun 13 2024	0.03336659	-0.00020300	-0.60%	0.03338329	0.03338329	0.03336659	0.00
Jun 12 2024	0.03357000	0.00000000	0.00%	0.03357000	0.03435582	0.03356999	4.00
Jun 11 2024	0.03357000	-0.00125300	-3.60%	0.03433784	0.03463195	0.03357000	3.00
Jun 10 2024	0.03482307	-0.00093600	-2.62%	0.03520025	0.03542088	0.03413086	1.00
Jun 09 2024	0.03575924	0.00042695	1.21%	0.03469182	0.03575924	0.03469182	1.00
Jun 08 2024	0.03533229	-0.00120000	-3.28%	0.03585125	0.03616739	0.03448834	1.00
Jun 07 2024	0.03653204	-0.00021800	-0.59%	0.03754089	0.03754089	0.03389000	10.00
Jun 06 2024	0.03675000	-0.00074100	-1.98%	0.03764092	0.03896055	0.03675000	7.00
Jun 05 2024	0.03749057	-0.00010100	-0.27%	0.03704329	0.03749057	0.03696928	0.00
Jun 04 2024	0.03759160	0.00027726	0.74%	0.03730000	0.03844649	0.03675000	2.00
Jun 03 2024	0.03731434	-0.00164600	-4.22%	0.03866570	0.03866570	0.03712901	2.00
Jun 02 2024	0.03896080	-0.00034600	-0.88%	0.03946679	0.04127261	0.03896080	0.00
Jun 01 2024	0.03930652	-0.00123400	-3.04%	0.03986220	0.04142838	0.03930652	3.00
May 31 2024	0.04054094	0.00140420	3.59%	0.03971745	0.04144082	0.03971745	1.00
May 30 2024	0.03913674	-0.00036900	-0.93%	0.03950539	0.04004475	0.03872000	7.00
May 29 2024	0.03950539	-0.00039200	-0.98%	0.03989696	0.04028021	0.03950539	3.00
May 28 2024	0.03989696	0.00039696	1.00%	0.04007920	0.04032053	0.03955930	8.00
May 27 2024	0.03950000	-0.00166200	-4.04%	0.04116250	0.04149908	0.03950000	14.00
May 26 2024	0.04116250	0.00043569	1.07%	0.04102853	0.04148238	0.04000480	2.00
May 25 2024	0.04072681	0.00029321	0.73%	0.03967811	0.04095950	0.03967811	1.00
May 24 2024	0.04043360	-0.00189800	-4.48%	0.04215105	0.04215105	0.03984000	1.00
May 23 2024	0.04233194	-0.00021900	-0.51%	0.04279030	0.04298048	0.04051000	9.00
May 22 2024	0.04255106	-0.00074100	-1.71%	0.04307603	0.04382472	0.04225000	3.00
May 21 2024	0.04329241	0.00028799	0.67%	0.04300915	0.04500000	0.04300915	3.00
May 20 2024	0.04300442	0.00127420	3.05%	0.04173022	0.04525000	0.04087156	6.00
May 19 2024	0.04173022	-0.00033300	-0.79%	0.04181464	0.04181464	0.04112896	0.00
May 18 2024	0.04206297	0.00044622	1.07%	0.04161676	0.04278165	0.04161676	3.00
May 17 2024	0.04161675	0.00063804	1.56%	0.04097871	0.04161675	0.04055090	8.00
May 16 2024	0.04097871	-0.00172800	-4.05%	0.04203400	0.04268516	0.04097628	2.00
May 15 2024	0.04270646	0.00038314	0.91%	0.04238790	0.04270646	0.04203400	3.00
May 14 2024	0.04232332	-0.00034800	-0.82%	0.04258566	0.04451519	0.04230391	0.00
May 13 2024	0.04267095	-0.00156200	-3.53%	0.04362245	0.04371820	0.04266231	1.00
May 12 2024	0.04423339	-0.00052200	-1.17%	0.04473807	0.04473807	0.04415426	4.00
May 11 2024	0.04475498	0.00053111	1.20%	0.04424600	0.04475561	0.04424600	1.00
May 10 2024	0.04422387	0.00085738	1.98%	0.04381971	0.04422387	0.04303400	2.00
May 09 2024	0.04336649	-0.00021100	-0.48%	0.04450555	0.04452365	0.04334482	0.00
May 08 2024	0.04357789	-0.00180500	-3.98%	0.04526908	0.04526908	0.04355722	4.00
May 07 2024	0.04538261	0.00183447	4.21%	0.04354815	0.04538261	0.04354573	3.00
May 06 2024	0.04354814	-0.00255200	-5.54%	0.04592027	0.04609976	0.04354814	2.00
May 05 2024	0.04609978	0.00093675	2.07%	0.04432120	0.04629211	0.04426733	1.00
May 04 2024	0.04516303	-0.00210100	-4.45%	0.04712106	0.04712106	0.04516303	2.00
May 03 2024	0.04726449	0.00001800	0.04%	0.04640838	0.04819400	0.04439907	83.00
May 02 2024	0.04724615	0.00047532	1.02%	0.04677081	0.04743563	0.04483492	17.00
May 01 2024	0.04677083	0.00360125	8.34%	0.04421451	0.04677083	0.04375017	47.00
Apr 30 2024	0.04316958	-0.00150800	-3.38%	0.04449272	0.04449272	0.04230394	18.00
Apr 29 2024	0.04467803	-0.00370200	-7.65%	0.04796423	0.04875445	0.04357399	18.00
Apr 28 2024	0.04838016	0.00252955	5.52%	0.04743921	0.04972325	0.04604906	3.00
Apr 27 2024	0.04585061	0.00037843	0.83%	0.04547218	0.04740000	0.04428388	7.00
Apr 26 2024	0.04547218	0.00211743	4.88%	0.04485715	0.04547218	0.04335686	0.00
Apr 25 2024	0.04335475	-0.00150200	-3.35%	0.04485715	0.04485715	0.04320005	2.00
Apr 24 2024	0.04485717	0.00061925	1.40%	0.04472780	0.04571889	0.04230382	3.00
Apr 23 2024	0.04423792	0.00125910	2.93%	0.04394092	0.04423792	0.04220703	11.00
Apr 22 2024	0.04297882	-0.00360300	-7.73%	0.04592401	0.04642444	0.04297882	6.00
Apr 21 2024	0.04658153	-0.00080700	-1.70%	0.04800000	0.04858881	0.04658153	1.00
Apr 20 2024	0.04738831	0.00076550	1.64%	0.04662281	0.04794831	0.04607145	3.00
Apr 19 2024	0.04662281	-0.00157400	-3.27%	0.04721009	0.04797770	0.04600030	13.00
Apr 18 2024	0.04819697	-0.00340000	-6.59%	0.05175179	0.05215946	0.04721004	19.00
Apr 17 2024	0.05159665	0.00159003	3.18%	0.05000673	0.05355001	0.04393000	77.00
Apr 16 2024	0.05000662	0.00204264	4.26%	0.04950000	0.05175200	0.04780621	14.00
Apr 15 2024	0.04796398	0.00135388	2.90%	0.04594221	0.04941662	0.04594221	11.00
Apr 14 2024	0.04661010	0.00329580	7.61%	0.04331430	0.04756615	0.04283758	27.00
Apr 13 2024	0.04331430	-0.00038800	-0.89%	0.04333286	0.04423778	0.03959242	21.00
Apr 12 2024	0.04370272	-0.00423400	-8.83%	0.04780689	0.04831666	0.03940658	29.00
Apr 11 2024	0.04793702	0.00035733	0.75%	0.04765849	0.04880000	0.04707057	10.00
Apr 10 2024	0.04757969	-0.00199900	-4.03%	0.04948014	0.04988899	0.04757969	7.00
Apr 09 2024	0.04957880	-0.00307300	-5.84%	0.05249385	0.05249385	0.04917432	26.00
Apr 08 2024	0.05265162	0.00076005	1.46%	0.05194351	0.05338000	0.05003122	43.00
Apr 07 2024	0.05189157	-0.00189400	-3.52%	0.05378594	0.05378594	0.05168444	12.00
Apr 06 2024	0.05378594	-0.00038300	-0.71%	0.05457046	0.05544451	0.05284386	8.00
Apr 05 2024	0.05416873	-0.00312100	-5.45%	0.05746156	0.05868594	0.05416873	20.00
Apr 04 2024	0.05728955	0.00023681	0.42%	0.05705274	0.06000000	0.05630552	29.00
Apr 03 2024	0.05705274	0.00005300	0.09%	0.05729999	0.05889398	0.05545562	22.00
Apr 02 2024	0.05700000	0.00327952	6.10%	0.05517144	0.05892348	0.05327175	83.00
Apr 01 2024	0.05372048	-0.00222300	-3.97%	0.05555330	0.05580668	0.05300000	14.00
Mar 31 2024	0.05594370	0.00208162	3.86%	0.05312368	0.05674396	0.05312367	44.00
Mar 30 2024	0.05386208	0.00105662	2.00%	0.05286970	0.05436152	0.05145557	9.00
Mar 29 2024	0.05280546	0.00132130	2.57%	0.05174834	0.05500000	0.04961501	38.00
Mar 28 2024	0.05148416	0.00338997	7.05%	0.04687998	0.05148416	0.04687998	43.00
Mar 27 2024	0.04809419	0.00064455	1.36%	0.04744761	0.04809419	0.04456001	12.00
Mar 26 2024	0.04744964	0.00001700	0.04%	0.04733351	0.04826673	0.04560700	29.00
Mar 25 2024	0.04743237	0.00026463	0.56%	0.04653316	0.05249995	0.04653316	44.00
Mar 24 2024	0.04716774	-0.00060500	-1.27%	0.04777299	0.04826694	0.04652427	31.00
Mar 23 2024	0.04777300	-0.00187200	-3.77%	0.04952115	0.04952115	0.04638542	16.00
Mar 22 2024	0.04964518	-0.00139500	-2.73%	0.05119323	0.05239496	0.04844314	25.00
Mar 21 2024	0.05103985	0.00627526	14.02%	0.04512855	0.05264519	0.04442881	114.00
Mar 20 2024	0.04476459	-0.00058600	-1.29%	0.04535081	0.04696617	0.04418761	105.00
Mar 19 2024	0.04535081	0.00021955	0.49%	0.04513126	0.04863369	0.04243777	30.00
Mar 18 2024	0.04513126	-0.00239600	-5.04%	0.04755108	0.04880651	0.04513126	34.00
Mar 17 2024	0.04752731	0.00370395	8.45%	0.04300325	0.04856219	0.04300325	49.00
Mar 16 2024	0.04382336	0.00481777	12.35%	0.04031525	0.04413903	0.03930954	31.00

Societe Generale (PK)

BNP Paribas Issuance

Dupont Fabros Technology, Inc.

Argo Global Listed Infra...

VisionGlobal (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions