Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 1,993.22 -0.788 % 0.04186397 BTC
MARKET CAP
1.984 B
24H VOLUME
87.441 M
CIRC.SUPPLY
995.239 k
MAX SUPPLY
1.006 M
Rank43
1H -1.74 %
24H -0.79 %
7D -21.81 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/26/212,035.0442,125.7621,895.5661,953.70190,653,631.221,944,398,550.98
2/25/212,233.6262,328.9922,025.662,033.24195,137,215.042,023,559,863.14
2/24/212,225.5992,413.8492,166.5672,233.768119,265,499.162,223,352,977.4
2/23/212,376.8562,379.0211,786.3952,219.506256,093,856.52,209,489,847.57
2/22/212,616.2952,616.9082,091.8292,377.042165,341,917.082,366,800,538.77
2/21/212,604.3252,725.8212,554.1042,616.081120,978,843.372,604,810,012.04
2/20/212,567.2173,041.5712,505.792,606.131272,668,190.212,594,903,042.33
2/19/212,625.2462,665.0562,519.142,567.427113,248,749.872,556,365,191.93
2/18/212,609.1252,696.7022,550.5082,625.195122,682,833.432,613,884,291.08
2/17/212,488.5122,612.642,376.9892,607.965151,408,086.532,596,728,521.21
2/16/212,464.3652,587.9912,421.0212,488.559152,530,221.262,477,837,274.22
2/15/212,524.2192,595.4342,231.1242,466.891198,332,643.722,456,262,360.63
2/14/212,595.4332,662.0972,487.5122,526.087175,933,474.782,515,203,238.46
2/13/212,741.4752,787.0512,548.9312,596.907222,854,450.282,585,718,497.95
2/12/212,544.7582,812.0962,524.3982,743.637318,018,129.892,731,816,716.7
2/11/212,526.9462,619.2392,457.5332,546.456228,026,287.162,535,484,664.74
2/10/212,565.3852,707.5812,343.6262,530.201296,987,001.962,519,299,453.77
2/9/212,499.0172,629.7842,451.0722,565.348249,827,213.772,554,295,471.65
2/8/212,468.2042,701.0972,406.9112,499.429350,045,617.652,488,660,780.86
2/7/212,514.5432,642.9642,265.2582,470.946328,655,853.242,460,300,156.16
2/6/212,692.9222,815.9862,290.5372,511.333507,063,043.792,500,513,519.37
2/5/212,092.4493,036.4142,092.4492,692.803891,027,028.472,681,201,554.75
2/4/211,763.7662,307.3981,668.482,088.431390,954,239.222,079,433,412.86
2/3/211,699.251,765.8231,642.1331,763.662196,466,636.931,756,063,153.26
2/2/211,474.5331,769.5861,469.8271,698.539300,032,859.261,691,221,271.54
2/1/211,481.0311,510.821,425.1611,474.69150,223,773.981,468,336,484.03
1/31/211,578.2121,600.7861,411.0831,480.809184,929,760.341,474,429,130.34
1/30/211,406.8251,627.9611,390.7441,578.165257,987,872.521,571,365,747.54
1/29/211,414.4931,444.731,365.7441,443.2189,195,741.141,436,981,989.23
1/28/211,329.3061,408.2151,311.2511,393.207155,549,324.691,387,204,487.917
1/27/211,474.8811,477.841,278.2561,329.169146,817,177.0461,323,442,490.226
1/26/211,371.3281,476.7731,299.7691,475.101154,830,778.7111,468,745,542.508
1/25/211,454.5571,532.711,348.0981,371.631161,037,766.8781,365,721,475.398
1/24/211,379.7111,468.6071,368.6891,454.253155,512,183.4941,447,987,045.624
1/23/211,405.7771,466.31,361.9941,379.586166,917,189.0941,373,642,325.037
1/22/211,156.3911,439.7951,077.2181,405.606214,687,142.4921,399,549,666.808
1/21/211,399.061,399.061,137.2021,156.59178,054,823.8841,151,606,825.996
1/20/211,403.7251,427.6471,261.2491,398.698202,137,956.5591,392,681,736.485
1/19/211,424.3411,531.5051,392.8931,404.439182,823,454.1771,398,468,109.063
1/18/211,440.9811,461.7111,382.7711,424.222151,907,477.0111,418,243,360.059
1/17/211,488.7041,512.1621,426.7151,440.736185,683,432.1961,434,765,995.431
1/16/211,477.1191,614.451,469.2171,489.269221,918,759.6911,483,166,822.381
1/15/211,594.2211,635.0711,351.691,476.598260,200,597.4871,470,643,455.162
1/14/211,544.7221,702.4121,480.5491,591.167272,019,061.4691,584,801,692.424
1/13/211,483.9041,576.0641,393.1391,545.03271,612,090.0421,538,918,344.717
1/12/211,406.9621,623.1731,326.4021,483.138402,434,064.0281,477,341,384.908
1/11/211,505.8191,505.8191,083.3751,408.388487,919,098.8211,402,994,367.005
1/10/211,587.2391,976.2361,445.2771,514.956702,693,481.3291,509,293,645.93
1/9/211,043.5241,580.7081,028.6811,578.58457,956,211.7671,572,745,030.538
1/8/211,063.6411,123.61958.8181,045.074165,155,882.4991,041,273,140.951
1/7/211,029.5261,176.7481,014.171,064.732276,749,094.3771,060,928,130.937
1/6/21762.8591,244.727740.811,023.964386,363,335.4321,020,399,755.662
1/5/21682.908775.128654.624762.6499,610,476.983760,038,894.722
1/4/21678.51749.021632.777682.62894,378,306.77680,418,713.199
1/3/21609.415697.943609.371678.718110,201,825.286676,648,940.737
1/2/21582.28616.621570.516609.30861,864,847.769607,505,654.659
1/1/21587.015600.522574.509582.22243,374,808.757580,549,443.07
12/31/20576.063590.318551.926586.95533,039,320.359585,318,126.944
12/30/20564.504583.285543.646576.01639,292,775.314574,468,696.247
12/29/20584.05592.697539.939564.55247,626,378.617563,085,162.153
12/28/20564.369596.123560.197584.04348,913,091.122582,576,325.252
12/27/20536.731575.975528.066564.38457,020,247.501563,004,444.348
12/26/20530.753542.788517.696536.66639,492,240.236535,411,746.988
12/25/20527.459566.098514.118530.74853,222,426.957529,557,196.69
12/24/20518.03527.637496.068527.5434,418,070.126526,404,953.016
12/23/20548.771551.685487.784517.85862,478,635.374516,823,895.676
12/22/20526.466548.768519.564548.76849,822,698.294547,722,697.398
12/21/20546.556553.918511.72526.61735,402,896.56525,662,937.175
12/20/20566.717568.085542.013546.53229,823,556.921545,602,712.935
12/19/20569.171579.993564.147566.73737,482,305.983565,813,648.121
12/18/20537.966572.823532.46569.10748,930,970.896568,217,797.892
12/17/20539.057558.64532.053537.94455,979,582.365537,151,968.276
12/16/20530.9539.547515.327539.07344,247,871.773538,318,094.243
12/15/20540.284545.906528.64530.91730,665,188.03530,213,350.679
12/14/20526.569540.457520.495540.28831,742,956.689539,612,142.485
12/13/20513.792533.408512.079526.56226,515,666.911525,981,534.678
12/12/20503.869524.954503.327513.74536,442,869.622513,266,301.075
12/11/20523.625523.625501.716503.94950,167,166.153503,566,870.427
12/10/20506.543529.863490.933523.83952,245,465.625523,533,376.181
12/9/20502.044508.297473.662506.49661,381,756.148506,298,727.339
12/8/20520.023524.321494.9502.05842,205,017.519501,963,306.216
12/7/20529.081530.175510.969519.98833,155,102.699519,980,073.169
12/6/20533.695537.689510.681529.08844,146,376.758529,179,481.051
12/5/20525.666537.852519.984533.64247,747,632.372533,824,613.205
12/4/20591.14599.376523.6525.82751,993,867.622526,095,132.937
12/3/20549.973598.681549.405591.05731,770,691.665591,451,198.907
12/2/20524.701554.458519.92549.93533,926,711.196550,386,733.026
12/1/20559.075559.89519.144524.68248,005,557.784525,207,610.767
11/30/20536.287568.858526.426559.08936,189,274.027559,739,207.094
11/29/20522.97537.278515.651536.29629,312,924.011537,005,718.682