Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 693.53 -6.357 % 0.05880382 BTC
MARKET CAP
697.402 M
24H VOLUME
33.98 M
CIRC.SUPPLY
1.006 M
MAX SUPPLY
Rank27
1H 0.59 %
24H -6.36 %
7D 18.83 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/20801.105819.757720.573730.12253,643,696.1734,193,387.427
8/13/20728.287860.933712.152797.322127,892,399.428801,768,214.977
8/12/20602.785828.907600.609728.758128,697,536.913732,822,391.303
8/11/20625.26628.429582.691597.23332,332,293.397600,563,880.227
8/10/20598.752633.388597.869625.34119,256,045.302628,828,056.167
8/9/20582.912599.485582.078598.38612,228,684.166601,722,808.031
8/8/20580.749588.123576.441583.6519,335,510.741586,905,798.351
8/7/20586.514592.498564.826580.72511,823,163.755583,963,206.185
8/6/20594.941596.12578.797586.12810,591,742.905589,396,986.675
8/5/20585.378600.283584.979594.85710,816,996.896598,174,737.936
8/4/20592.854611.378579.348585.51715,267,995.427588,781,876.838
8/3/20567.335606.613566.057592.86613,229,623.395596,171,782.963
8/2/20592.458625.118553.862567.52522,433,606.321570,690,293.636
8/1/20557.338596.462553.669592.02318,016,912.191595,324,141.617
7/31/20570.628574.629554.061557.33814,766,856.698560,446,033.125
7/30/20545.618578.252536.982569.17727,175,026.591572,350,876.01
7/29/20516.268547.835512.839545.56313,796,888.634548,605,831.486
7/28/20511.374518.881497.739516.12511,150,041.33519,003,380.844
7/27/20521.046529.996503.188511.29515,586,799.251514,146,795.995
7/26/20524.887549.929513.966520.87215,596,488.76523,777,014.529
7/25/20515.324535.199500.802525.09814,671,103.035528,026,759.41
7/24/20529.157549.893506.416515.08419,854,814.396517,956,796.308
7/23/20491.345643.139486.442529.06847,470,333.835532,018,667.477
7/22/20457.338499.894456.852491.16511,364,445.033493,903,823.264
7/21/20451.597458.686449.087457.6776,939,261.286460,229,454.067
7/20/20465.446466.139450.414451.7896,199,528.081454,308,912.679
7/19/20453.789469.225449.345465.5827,357,408.934468,178,195.21
7/18/20449.39456.059444.41454.0165,432,041.583456,547,799.19
7/17/20443.38451.368440.461449.4316,330,122.232451,937,306.587
7/16/20457.513458.324443.008443.345,542,521.514445,812,167.59
7/15/20463.194463.72456.307457.6045,635,028.521460,155,788.421
7/14/20449.149465.12447.422463.6896,616,640.065466,274,725.242
7/13/20460.056466.286448.178450.049,024,437.467452,550,140.58
7/12/20472.639472.639458.236460.0567,245,498.467462,621,441.818
7/11/20452.342472.829450.062472.5657,474,741.339475,200,624.108
7/10/20454.941456.283449.042452.1865,458,641.392454,707,226.338
7/9/20459.781460.609453.16455.2697,102,712.483457,807,896.295
7/8/20458.881468.549453.627459.78110,105,582.934462,345,081.835
7/7/20466.873473.115455.999458.6138,370,605.657461,170,485.363
7/6/20470.326488.414459.77467.53911,326,448.215470,146,460.095
7/5/20486.044490.501456.643470.32613,631,544.955472,948,492.202
7/4/20447.171498.964445.513485.70817,364,314.17488,416,505.931
7/3/20443.877450.752436.748446.48310,365,685.543448,973,187.027
7/2/20448.392460.676433.165443.90310,723,517.092446,378,800.46
7/1/20456.338460.554447.443448.5578,405,941.66451,058,702.636
6/30/20454.473463.415440.86455.84710,601,430.83458,389,609.349
6/29/20448.586461.975441.571454.889,382,938.599457,417,083.042
6/28/20445.984460.698434.701448.5868,957,346.915451,087,160.764
6/27/20455.131479.749439.094445.98411,742,149.044448,471,247.288
6/26/20461.765471.716453.666454.7919,125,477.742457,327,156.107
6/25/20485.547486.611459.991462.3611,135,423.557464,938,152.874
6/24/20505.301508.757473.059484.5838,624,505.018487,285,048.895
6/23/20522.796524.551498.367505.13710,369,287.062507,953,764.818
6/22/20513.389524.504499.814523.7411,572,662.355526,661,259.735
6/21/20519.741525.916510.599513.3087,379,969.936516,170,669.89
6/20/20514.025527.278509.681520.747,488,954.895523,644,413.276
6/19/20526.647534.463513.396514.0259,415,755.36516,891,174.167
6/18/20539.425544.279516.53527.5139,229,596.674530,454,347.65
6/16/20548.022590.965528.637541.16126,271,317.841544,178,688.44
6/15/20513.811558.879445.892549.06931,321,449.61552,131,101.266
6/14/20552.017556.019497.688513.81114,744,175.785516,675,945.473
6/13/20593.253598.472517.144551.95921,056,354.5555,036,643.505
6/12/20608.195619.56584.589592.74721,518,872.372596,053,008.974
6/11/20669.326739.544598.317607.82139,987,325.047611,210,498.079
6/10/20691.844700.27660.09668.94629,417,156.828672,676,545.426
6/9/20557.901708.259547.116691.58228,620,365.29695,438,936.081
6/8/20543.876559.525537.408554.95115,724,206.64558,045,839.113
6/7/20495.266549.536476.651543.57516,781,004.932546,605,932.526
6/6/20478.988500.579452.724493.92411,787,118.901496,678,831.44
6/5/20428.06478.672420.613478.5399,084,207.8481,207,367.573
6/4/20426.186441.85424.631426.7588,681,674.647429,138,016.611
6/3/20443.528452.024413.949426.65611,320,672.882429,035,054.59
6/2/20462.948462.957413.483443.38913,030,506.121445,861,560.844
6/1/20460.919474.893451.059460.38112,408,341.023462,948,176.29
5/31/20511.699517.686459.565461.1148,183,028.726463,685,812.443
5/30/20485.724529.986477.715511.98211,924,617.933514,836,825.957
5/29/20357.03505.75344.598486.02117,186,940.722488,730,998.103
5/28/20347.208358.951340.972354.9812,841,837.75356,961,069.103
5/27/20338.384352.623337.245347.2772,433,966.204349,213,564.461
5/26/20345.83349.837336.712338.3842,901,370.996340,270,980.103
5/25/20325.384348.541322.817345.8215,983,440.613347,749,319.268
5/24/20339.499349.406326.199326.1995,588,591.927328,018,362.657
5/23/20322.362340.643319.493339.666,602,919.113341,554,425.175
5/22/20319.168331.658313.304321.9785,469,686.783323,773,476.302
5/21/20332.211335.735304.072319.164,577,815.77320,939,448.398
5/20/20333.566340.242316.761331.3835,390,385.002333,231,503.709
5/19/20327.494335.909319.183332.3656,016,805.473334,218,743.871
5/18/20342.978352.354325.314327.3817,519,268.936329,206,506.026
5/17/20335.118346.069331.734340.5835,767,341.451342,482,127.733
5/16/20322.961337.621321.675335.1184,705,119.902336,986,827.678