Advertisement
Advertisement
U.S. markets close in 5 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Maker USD (MKR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
694.44-70.77 (-9.25%)
As of 02:16PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022745.83752.59688.24694.44694.4443,294,640
Sep 27, 2022718.89768.28717.15746.12746.1246,198,748
Sep 26, 2022709.56719.08675.70718.87718.8740,270,426
Sep 25, 2022679.45710.59677.06709.47709.4733,949,739
Sep 24, 2022671.55687.10670.01679.58679.5821,331,772
Sep 23, 2022647.35677.40636.44671.59671.5937,112,759
Sep 22, 2022594.28648.79592.26647.44647.4425,065,869
Sep 21, 2022608.14643.02586.45594.63594.6333,724,541
Sep 20, 2022630.93635.58598.92608.00608.0032,128,221
Sep 19, 2022631.47641.51609.96630.83630.8330,816,745
Sep 18, 2022686.90686.90620.84631.49631.4925,915,792
Sep 17, 2022668.63687.34666.97686.82686.8216,327,236
Sep 16, 2022660.11671.63654.67668.47668.4725,363,943
Sep 15, 2022702.62711.29659.65659.87659.8736,966,607
Sep 14, 2022694.79706.31689.47702.63702.6324,881,623
Sep 13, 2022737.41740.96691.98700.85700.8533,250,494
Sep 12, 2022754.39764.56734.20737.40737.4029,724,217
Sep 11, 2022765.86772.59746.66754.21754.2129,475,937
Sep 10, 2022779.27781.13753.92765.85765.8530,811,755
Sep 09, 2022726.34789.15726.30779.22779.2249,767,630
Sep 08, 2022738.08747.88722.67726.17726.1728,769,619
Sep 07, 2022726.90751.76709.07738.04738.0441,828,932
Sep 06, 2022740.60766.74695.84727.10727.1089,314,552
Sep 05, 2022751.31755.10727.16740.56740.5652,332,541
Sep 04, 2022742.40750.97737.26750.97750.9746,413,746
Sep 03, 2022750.55750.55738.23742.35742.3546,442,576
Sep 02, 2022757.89781.87745.86750.55750.5573,323,031
Sep 01, 2022764.07769.37735.83757.97757.97158,398,781
Aug 31, 2022783.50818.54762.33764.15764.15150,823,882
Aug 30, 2022811.10828.19764.82783.49783.49172,076,788
Aug 29, 2022737.20811.50735.73811.14811.14160,184,925
Aug 28, 2022765.63778.17736.69736.69736.69126,884,602
Aug 27, 2022760.65779.63755.94765.67765.67144,775,322
Aug 26, 2022846.89846.89756.67760.48760.48227,480,396
Aug 25, 2022854.62875.89837.15846.94846.94143,997,363
Aug 24, 2022855.59871.00840.32854.55854.55157,802,464
Aug 23, 2022840.09858.78818.24855.52855.52204,678,849
Aug 22, 2022839.51854.61800.60840.00840.00204,501,035
Aug 21, 2022824.85847.19823.62839.67839.67141,856,279
Aug 20, 2022837.24862.66803.88825.05825.05150,662,660
Aug 19, 2022894.73895.02826.71837.23837.23206,878,507
Aug 18, 2022931.60954.26891.36894.67894.67175,970,818
Aug 17, 2022981.381,009.98930.64931.47931.47226,796,076
Aug 16, 2022998.531,007.13974.97981.65981.65217,379,997
Aug 15, 20221,025.021,047.16987.88998.89998.89322,271,374
Aug 14, 20221,068.421,083.741,018.271,024.971,024.97199,025,669
Aug 13, 20221,083.261,109.091,067.321,068.321,068.32246,073,831
Aug 12, 20221,080.181,091.361,062.621,083.261,083.26408,030,375
Aug 11, 20221,114.671,194.381,067.721,080.181,080.18861,700,280
Aug 10, 20221,069.131,121.051,052.601,114.501,114.50278,303,874
Aug 09, 20221,142.091,145.871,058.371,069.151,069.15193,107,375
Aug 08, 20221,126.001,183.801,125.071,141.651,141.65116,459,917
Aug 07, 20221,087.531,142.451,080.101,125.931,125.9387,526,957
Aug 06, 20221,118.971,135.531,087.311,087.311,087.3194,032,081
Aug 05, 20221,051.001,118.951,049.031,118.921,118.92134,073,019
Aug 04, 20221,043.491,069.921,037.651,051.281,051.28120,608,525
Aug 03, 20221,047.001,084.071,020.341,043.551,043.55191,343,565
Aug 02, 20221,065.581,074.461,014.201,047.181,047.18181,179,219
Aug 01, 20221,102.191,128.411,051.931,065.751,065.75225,746,458
Jul 31, 20221,120.381,172.911,094.441,102.301,102.30417,783,670
Jul 30, 20221,153.931,177.341,100.511,120.211,120.21426,400,016
Jul 29, 20221,113.461,170.711,061.371,153.651,153.65414,015,697
Jul 28, 20221,009.401,126.47997.051,113.341,113.34206,330,120
Jul 27, 2022907.771,009.57903.981,009.411,009.41137,985,504
Jul 26, 2022899.39907.33856.73907.33907.33133,837,387
Jul 25, 2022988.37991.80899.36899.45899.45175,151,128
Jul 24, 2022956.151,014.34955.16988.34988.34146,849,484
Jul 23, 2022949.59974.65927.10956.07956.07155,468,370
Jul 22, 2022979.951,008.19938.37949.80949.80136,489,983
Jul 21, 2022973.68994.70945.31979.79979.79168,233,967
Jul 20, 20221,032.871,055.71964.47973.64973.64202,577,608
Jul 19, 20221,043.521,062.511,004.821,033.221,033.22220,731,306
Jul 18, 2022933.111,043.69932.551,043.691,043.69180,539,926
Jul 17, 2022959.95965.65933.09933.09933.09140,093,338
Jul 16, 2022912.60971.80890.45960.01960.01117,321,959
Jul 15, 2022891.20936.07883.08912.61912.61122,190,091
Jul 14, 2022853.50896.89822.47891.12891.12133,367,290
Jul 13, 2022830.95858.14802.97853.20853.20158,332,221
Jul 12, 2022869.37877.93831.30831.30831.30109,648,612
Jul 11, 2022942.04942.09868.14869.40869.40117,948,042
Jul 10, 2022997.97997.97937.87942.16942.16129,597,197
Jul 09, 2022965.951,008.66964.88998.02998.0295,447,457
Jul 08, 2022987.881,002.78956.17966.43966.43134,642,602
Jul 07, 2022995.711,014.32973.06988.01988.01134,621,156
Jul 06, 2022933.491,005.25919.70995.78995.78154,640,644
Jul 05, 2022942.56959.14898.71933.13933.13125,224,904
Jul 04, 2022902.46944.49881.94942.95942.95105,365,125
Jul 03, 2022908.31912.49878.51902.44902.4482,854,820
Jul 02, 2022890.52916.84873.12908.27908.2799,808,282
Jul 01, 2022902.64922.71872.49890.24890.24151,712,525
Jun 30, 2022911.15917.84842.21901.71901.71132,721,630
Jun 29, 2022946.60968.82903.84911.24911.24185,364,770
Jun 28, 20221,003.141,028.38944.96946.59946.59146,009,208
Jun 27, 20221,001.761,065.29996.721,003.381,003.38120,076,665
Jun 26, 20221,038.691,092.091,001.201,001.201,001.20157,322,322
Jun 25, 20221,059.091,081.651,003.231,039.201,039.20148,905,516
Jun 24, 2022976.921,077.90966.801,059.051,059.05179,357,707
Jun 23, 2022886.28979.74886.28976.94976.94122,186,464
Jun 22, 2022918.48946.08876.53886.52886.52102,966,089
Jun 21, 2022901.83958.69887.45918.33918.33103,216,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement