Singapore markets closed

Maker USD (MKR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,912.82+47.93 (+1.67%)
As of 09:53PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,855.632,947.322,808.002,912.822,912.8287,929,504
25 Apr 20242,872.382,904.132,804.062,855.672,855.6769,435,243
24 Apr 20242,921.683,031.372,835.402,872.332,872.33101,642,811
23 Apr 20242,898.152,927.152,810.932,921.682,921.6887,555,402
22 Apr 20243,006.483,046.802,880.282,898.152,898.1595,436,284
21 Apr 20243,117.813,157.592,984.903,006.633,006.6380,644,112
20 Apr 20242,954.813,140.102,945.683,117.813,117.8184,376,833
19 Apr 20242,999.393,043.092,844.282,954.862,954.86122,337,183
18 Apr 20243,144.333,242.052,998.832,999.392,999.39118,836,305
17 Apr 20243,260.743,297.123,109.023,144.343,144.34126,723,414
16 Apr 20243,076.683,323.213,011.793,260.753,260.75149,983,866
15 Apr 20243,042.553,232.863,012.363,076.683,076.68134,768,871
14 Apr 20242,799.503,087.852,740.113,042.553,042.55152,580,048
13 Apr 20242,944.102,965.792,470.822,799.502,799.50173,367,364
12 Apr 20243,361.753,389.532,584.412,944.102,944.10147,166,015
11 Apr 20243,338.573,424.503,306.813,361.753,361.7581,499,535
10 Apr 20243,394.293,433.463,312.923,338.573,338.57100,824,129
09 Apr 20243,737.763,742.823,392.403,394.293,394.29100,862,751
08 Apr 20243,637.393,824.143,521.173,737.763,737.76104,148,315
07 Apr 20243,707.853,736.853,591.373,637.393,637.3969,982,639
06 Apr 20243,682.503,777.093,666.513,707.853,707.8566,133,662
05 Apr 20243,958.493,981.563,656.873,682.503,682.50113,082,706
04 Apr 20243,801.464,064.833,738.153,958.493,958.49139,286,035
03 Apr 20243,751.993,872.06225.613,801.463,801.46137,684,038
02 Apr 20243,749.493,908.733,566.383,751.993,751.99229,650,966
01 Apr 20243,934.063,962.533,616.993,749.493,749.49140,975,805
31 Mar 20243,750.674,046.063,718.933,934.063,934.06142,524,737
30 Mar 20243,668.593,801.173,667.413,750.673,750.67108,282,274
29 Mar 20243,632.263,881.543,488.233,668.593,668.59216,053,322
28 Mar 20243,291.873,675.623,291.753,632.313,632.31170,555,704
27 Mar 20243,216.693,318.923,134.423,291.873,291.87123,680,973
26 Mar 20243,296.413,345.593,198.913,216.693,216.6992,599,250
25 Mar 20243,154.933,371.203,123.233,296.413,296.4199,791,955
24 Mar 20243,052.823,155.973,033.253,154.933,154.9369,730,743
23 Mar 20243,123.893,145.713,052.183,052.823,052.8271,463,647
22 Mar 20243,379.853,404.473,070.503,123.893,123.89129,269,302
21 Mar 20243,042.103,457.102,975.723,379.863,379.86185,471,203
20 Mar 20242,780.043,075.632,736.323,042.103,042.10150,909,753
19 Mar 20243,049.973,088.842,713.112,780.042,780.04210,803,213
18 Mar 20243,280.313,320.873,032.743,049.973,049.97163,493,960
17 Mar 20242,845.183,280.342,845.183,280.313,280.31288,645,149
16 Mar 20242,821.592,945.312,647.372,845.172,845.17168,430,582
15 Mar 20242,902.382,942.102,613.632,821.592,821.59188,100,813
14 Mar 20242,896.182,969.782,773.952,902.382,902.38180,825,719
13 Mar 20242,632.232,938.992,631.302,896.252,896.25207,605,748
12 Mar 20242,605.052,890.782,469.322,632.232,632.23183,887,146
11 Mar 20242,823.942,823.942,570.412,605.052,605.05145,122,010
10 Mar 20242,422.082,824.432,418.122,823.922,823.92190,427,222
09 Mar 20242,092.292,483.782,092.252,422.082,422.08157,066,283
08 Mar 20242,103.212,128.801,990.282,092.292,092.2967,821,357
07 Mar 20242,082.192,115.772,040.202,103.202,103.2067,763,864
06 Mar 20241,998.722,125.431,934.222,082.192,082.1987,814,783
05 Mar 20242,097.222,192.601,807.241,998.621,998.62120,771,899
04 Mar 20242,094.142,124.442,046.052,097.062,097.0676,303,575
03 Mar 20242,139.992,150.332,044.142,094.102,094.1065,926,633
02 Mar 20242,107.832,142.772,102.432,140.002,140.0060,765,445
01 Mar 20242,092.272,136.662,084.752,107.832,107.8357,827,057
29 Feb 20242,176.222,261.742,063.602,093.422,093.4287,520,138
28 Feb 20242,154.732,235.372,084.942,176.272,176.2791,695,050
27 Feb 20242,104.202,170.342,093.482,154.842,154.8480,147,859
26 Feb 20242,050.322,104.582,040.082,104.272,104.2749,757,630
25 Feb 20242,042.212,061.892,017.692,050.572,050.5748,473,926
24 Feb 20241,986.792,105.601,974.892,042.152,042.1561,228,620
23 Feb 20242,023.682,033.401,958.321,986.621,986.6261,629,029
22 Feb 20242,051.472,066.632,016.882,023.662,023.6651,274,413
21 Feb 20242,130.042,135.541,998.382,051.772,051.7760,445,840
20 Feb 20242,157.782,160.812,070.992,129.992,129.9963,899,844
19 Feb 20242,173.052,223.582,157.162,157.762,157.7664,998,295
18 Feb 20242,130.892,194.842,100.782,172.992,172.9963,030,348
17 Feb 20242,082.202,144.102,055.532,130.832,130.8356,639,828
16 Feb 20242,096.832,126.302,032.152,082.182,082.1858,605,064
15 Feb 20242,090.462,119.392,035.302,096.682,096.6862,634,006
14 Feb 20242,055.662,122.312,036.012,090.322,090.3253,012,410
13 Feb 20242,075.702,129.632,044.382,055.592,055.5962,766,384
12 Feb 20242,026.752,076.811,979.942,075.492,075.4949,526,040
11 Feb 20242,006.162,038.271,996.452,026.722,026.7244,414,977
10 Feb 20241,969.102,010.611,968.392,006.392,006.3940,849,833
09 Feb 20241,939.591,988.021,936.011,969.101,969.1047,933,218
08 Feb 20241,947.951,962.341,921.161,939.621,939.6243,465,313
07 Feb 20241,951.681,963.901,922.831,947.831,947.8336,544,847
06 Feb 20241,948.681,961.871,910.491,951.751,951.7538,393,503
05 Feb 20241,993.132,000.151,939.611,948.571,948.5733,645,504
04 Feb 20242,005.122,024.401,982.111,993.451,993.4535,521,916
03 Feb 20241,980.592,023.471,979.212,004.932,004.9330,698,274
02 Feb 20241,995.082,008.231,960.951,980.581,980.5840,902,052
01 Feb 20241,960.411,996.611,926.981,995.051,995.0550,010,344
31 Jan 20242,025.072,033.041,949.071,960.461,960.4651,408,217
30 Jan 20241,974.502,043.271,958.362,025.392,025.3953,745,881
29 Jan 20241,958.911,987.961,934.251,974.501,974.5047,577,104
28 Jan 20242,002.852,026.531,953.591,959.031,959.0342,454,715
27 Jan 20242,075.102,092.862,000.402,002.802,002.8046,131,104
26 Jan 20242,091.972,101.512,044.972,075.132,075.1356,883,887
25 Jan 20242,123.142,142.032,082.992,091.872,091.8767,234,143
24 Jan 20241,930.282,122.911,922.952,122.912,122.9180,306,985
23 Jan 20241,928.321,979.641,862.571,930.201,930.2062,140,204
22 Jan 20241,990.352,003.511,924.771,928.391,928.3953,969,881
21 Jan 20241,970.112,012.101,969.881,990.301,990.3045,038,056
20 Jan 20241,963.341,988.761,934.861,970.201,970.2050,326,946
19 Jan 20241,986.332,013.751,899.341,963.331,963.3373,060,518
18 Jan 20241,993.072,034.881,951.631,986.451,986.4579,117,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...