- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Maker (MKR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/24/20 | 592.822 | 609.121 | 576.444 | 594.995 | 57,956,019.248 | 596,414,974.867 |
| 11/23/20 | 555.578 | 597.408 | 543.55 | 592.811 | 54,559,924.377 | 594,312,432.924 |
| 11/22/20 | 536.668 | 576.07 | 506.811 | 555.578 | 63,726,855.713 | 557,061,573.015 |
| 11/21/20 | 516.617 | 540.391 | 516.236 | 536.668 | 46,679,787.205 | 538,188,968.753 |
| 11/20/20 | 509.14 | 525.689 | 508.885 | 516.617 | 45,141,944.007 | 518,167,636.513 |
| 11/19/20 | 510.5 | 525.862 | 502.079 | 509.14 | 45,252,420.346 | 510,746,174.11 |
| 11/18/20 | 525.26 | 534.859 | 507.59 | 510.495 | 55,280,692.42 | 512,105,690.675 |
| 11/17/20 | 514.049 | 528.492 | 511.533 | 525.27 | 41,768,829.988 | 526,926,641.053 |
| 11/16/20 | 515.978 | 528.059 | 508.204 | 514.772 | 36,966,615.534 | 516,395,521.927 |
| 11/15/20 | 528.82 | 533.439 | 501.712 | 515.978 | 39,669,923.378 | 517,605,574.749 |
| 11/14/20 | 553.879 | 554.373 | 520.668 | 528.82 | 36,118,096.267 | 530,487,873.236 |
| 11/13/20 | 533.38 | 554.156 | 531.226 | 553.879 | 31,111,923.306 | 555,626,439.924 |
| 11/12/20 | 543.881 | 550.041 | 524.341 | 533.38 | 35,080,918.957 | 535,062,280.614 |
| 11/11/20 | 550.347 | 564.855 | 540.286 | 543.881 | 39,307,341.481 | 545,596,904.63 |
| 11/10/20 | 523.282 | 555.386 | 520.075 | 550.348 | 32,484,749.51 | 552,083,422.766 |
| 11/9/20 | 534.384 | 538.891 | 513.176 | 523.281 | 34,787,658.368 | 524,931,364.06 |
| 11/8/20 | 519.536 | 537.79 | 512.503 | 534.384 | 35,842,985.824 | 536,069,244.6 |
| 11/7/20 | 539.625 | 557.29 | 507.705 | 519.536 | 58,255,733.086 | 521,175,186.535 |
| 11/6/20 | 529.941 | 543.415 | 522.694 | 539.625 | 51,976,183.456 | 541,327,073.381 |
| 11/5/20 | 521.582 | 551.676 | 519.152 | 529.954 | 43,318,148.506 | 531,625,995.757 |
| 11/4/20 | 520.843 | 528.353 | 501.062 | 521.568 | 42,813,912.857 | 523,212,691.881 |
| 11/3/20 | 520.397 | 526.836 | 504.385 | 520.843 | 30,487,770.322 | 522,485,880.356 |
| 10/30/20 | 531.486 | 539.662 | 512.058 | 520.533 | 47,047,916.906 | 522,174,714.527 |
| 10/29/20 | 545.889 | 551.878 | 516.78 | 531.485 | 38,661,593.552 | 533,161,869.933 |
| 10/28/20 | 587.213 | 597.6 | 531.997 | 545.888 | 50,497,410.857 | 547,610,330.657 |
| 10/27/20 | 568.646 | 596.023 | 560.87 | 587.213 | 39,781,498.956 | 589,064,765.665 |
| 10/26/20 | 579.514 | 602.962 | 554.37 | 568.646 | 37,571,780.633 | 570,468,960.33 |
| 10/25/20 | 594.305 | 598.966 | 572.071 | 579.514 | 30,653,616.029 | 581,448,819.109 |
| 10/24/20 | 587.547 | 602.768 | 577.231 | 594.305 | 24,748,152.606 | 596,367,860.097 |
| 10/23/20 | 588.404 | 601.492 | 572.234 | 587.547 | 39,125,157.061 | 589,664,236.912 |
| 10/22/20 | 561.34 | 595.081 | 561.087 | 586.811 | 41,560,485.829 | 589,133,015.944 |
| 10/21/20 | 544.396 | 567.97 | 544.396 | 563.492 | 36,712,521.821 | 565,721,792.478 |
| 10/20/20 | 566.415 | 567.003 | 543.29 | 545.195 | 27,030,275.073 | 547,381,132.264 |
| 10/19/20 | 568.443 | 576.677 | 558.383 | 566.776 | 22,280,927.663 | 569,127,734.717 |
| 10/18/20 | 551.705 | 571.806 | 547.943 | 568.396 | 20,092,897.57 | 570,831,713.676 |
| 10/17/20 | 540.716 | 557.246 | 533.188 | 551.995 | 19,410,128.815 | 554,436,862.364 |
| 10/16/20 | 554.219 | 554.325 | 526.971 | 540.963 | 40,498,766.455 | 543,433,033.925 |
| 10/15/20 | 556.49 | 570.863 | 537.612 | 552.157 | 28,191,413.637 | 554,757,361.549 |
| 10/14/20 | 555.072 | 580.447 | 544.292 | 556.943 | 33,660,258.475 | 559,643,208.912 |
| 10/13/20 | 560.549 | 568.813 | 540.641 | 553.053 | 28,134,988.802 | 555,809,924.92 |
| 10/12/20 | 573.229 | 579.306 | 558.996 | 561.898 | 28,072,726.193 | 564,775,720.056 |
| 10/11/20 | 570.551 | 585.493 | 564.63 | 576.674 | 28,144,787.962 | 579,733,814.82 |
| 10/10/20 | 551.368 | 597.562 | 546.334 | 570.779 | 40,055,730.719 | 573,883,070.508 |
| 10/9/20 | 535.836 | 571.66 | 526.661 | 569.774 | 35,107,031.329 | 572,911,537.586 |
| 10/8/20 | 523.961 | 539.046 | 502.352 | 534.941 | 31,590,573.376 | 537,924,210.385 |
| 10/7/20 | 522.72 | 531.501 | 504.216 | 523.168 | 43,341,044.353 | 526,085,737.274 |
| 10/6/20 | 565.683 | 569.876 | 516.532 | 522.72 | 42,411,977.583 | 525,635,014.558 |
| 10/5/20 | 570.819 | 577.947 | 546.187 | 565.305 | 30,138,001.72 | 568,457,213.967 |
| 10/4/20 | 560.217 | 574.108 | 552.48 | 570.819 | 27,412,300.886 | 574,002,686.146 |
| 10/3/20 | 553.866 | 584.283 | 550.881 | 560.217 | 36,635,819.966 | 563,341,631.813 |
| 10/2/20 | 576.283 | 577.571 | 533.901 | 553.866 | 53,764,652.74 | 556,954,298.39 |
| 10/1/20 | 571.461 | 600.805 | 559.878 | 576.824 | 45,363,408.923 | 580,041,112.408 |
| 9/29/20 | 513.175 | 539.261 | 506.995 | 525.509 | 42,265,190.909 | 528,439,623.893 |
| 9/28/20 | 501.723 | 548.4 | 501.723 | 513.989 | 36,951,111.058 | 516,855,265.715 |
| 9/27/20 | 525.78 | 528.232 | 491.255 | 501.723 | 30,242,889.785 | 504,520,969.178 |
| 9/26/20 | 504.773 | 528.368 | 500.94 | 524.826 | 26,809,452.054 | 527,752,940.977 |
| 9/25/20 | 484.149 | 515.863 | 477.874 | 504.443 | 28,174,403.341 | 507,256,024.684 |
| 9/24/20 | 438.206 | 486.641 | 432.951 | 484.562 | 28,970,864.799 | 487,264,719.472 |
| 9/23/20 | 461.102 | 467.841 | 434.524 | 437.672 | 26,285,663.888 | 440,112,524.63 |
| 9/22/20 | 454.321 | 467.115 | 440.339 | 461.102 | 32,675,088.184 | 463,673,335.937 |
| 9/21/20 | 475.226 | 489.46 | 439.499 | 455.232 | 68,466,569.519 | 457,770,405.401 |
| 9/20/20 | 514.041 | 516.655 | 469.426 | 475.496 | 48,894,363.162 | 478,147,303.294 |
| 9/19/20 | 499.091 | 532.278 | 493.466 | 515.055 | 50,037,925.165 | 517,927,823.31 |
| 9/18/20 | 503.835 | 505.838 | 482.01 | 499.936 | 53,845,808.859 | 502,724,322.05 |
| 9/17/20 | 475.541 | 526.988 | 470.22 | 503.835 | 80,186,437.596 | 506,645,062.803 |
| 9/16/20 | 456.683 | 479.261 | 443.856 | 476.218 | 59,732,227.912 | 478,873,993.859 |
| 9/15/20 | 484.919 | 499.702 | 454.537 | 456.045 | 56,754,208.019 | 458,588,041.481 |
| 9/14/20 | 499.019 | 521.006 | 477.685 | 485.013 | 61,771,925.791 | 487,718,157.899 |
| 9/13/20 | 514.989 | 516.382 | 484.579 | 499.244 | 65,197,223.367 | 502,028,128.34 |
| 9/12/20 | 523.732 | 532.343 | 503.951 | 514.989 | 55,163,898.146 | 517,860,715.39 |
| 9/11/20 | 532.483 | 542.004 | 506.105 | 523.732 | 41,211,390.732 | 526,653,015.782 |
| 9/10/20 | 524.876 | 559.634 | 523.15 | 532.483 | 50,408,025.174 | 535,453,015.229 |
| 9/9/20 | 509.119 | 536.752 | 501.281 | 523.826 | 41,005,438.999 | 526,747,365.47 |
| 9/8/20 | 528.884 | 531.569 | 502.001 | 508.864 | 45,534,207.127 | 511,701,496.938 |
| 9/7/20 | 546.951 | 552.58 | 504.473 | 528.412 | 59,807,406.86 | 531,358,509.954 |
| 9/6/20 | 512.089 | 548.395 | 485.008 | 547.187 | 61,646,455.626 | 550,238,177.635 |
| 9/5/20 | 589.889 | 599.71 | 502.477 | 512.089 | 39,377,801.546 | 514,944,811.35 |
| 9/4/20 | 574.242 | 605.011 | 564.096 | 588.687 | 41,524,143.65 | 591,969,554.9 |
| 9/3/20 | 659.082 | 662.335 | 573.821 | 575.154 | 46,066,979.601 | 578,361,746.428 |
| 9/2/20 | 721.71 | 721.71 | 636.646 | 659.489 | 55,167,261.618 | 663,166,612.746 |
| 9/1/20 | 680.203 | 743.687 | 672.019 | 718.891 | 69,490,409.745 | 722,900,436.932 |
| 8/31/20 | 674.726 | 685.039 | 656.894 | 680.4 | 44,892,553.709 | 684,194,897.425 |
| 8/30/20 | 632.363 | 685.569 | 630.997 | 677.754 | 57,151,864.169 | 681,533,197.707 |
| 8/29/20 | 638.513 | 647.675 | 630.61 | 631.528 | 35,174,745.797 | 635,049,872.672 |
| 8/28/20 | 615.198 | 639.04 | 611.167 | 633.863 | 38,391,525.922 | 637,397,608.581 |
| 8/27/20 | 643.992 | 646.705 | 612.037 | 615.475 | 39,955,054.148 | 618,907,214.475 |
| 8/26/20 | 638.231 | 654.701 | 629.648 | 643.065 | 40,273,953.94 | 646,651,647.262 |
| 8/25/20 | 676.481 | 681.539 | 613.814 | 641.205 | 42,507,623.268 | 644,780,648.388 |
| 8/24/20 | 643.299 | 693.231 | 632.919 | 681.245 | 42,951,676.747 | 685,044,325.47 |
| 8/23/20 | 640.733 | 648.881 | 625.112 | 635.773 | 26,220,733.955 | 639,318,934.425 |
