Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 500.54 + 0.047 % 0.04559884 BTC
MARKET CAP
503.331 M
24H VOLUME
52.757 M
CIRC.SUPPLY
1.006 M
MAX SUPPLY
Rank38
1H -0.39 %
24H 0.05 %
7D -1.21 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/20499.091532.278493.466515.05550,037,925.165517,927,823.31
9/18/20503.835505.838482.01499.93653,845,808.859502,724,322.05
9/17/20475.541526.988470.22503.83580,186,437.596506,645,062.803
9/16/20456.683479.261443.856476.21859,732,227.912478,873,993.859
9/15/20484.919499.702454.537456.04556,754,208.019458,588,041.481
9/14/20499.019521.006477.685485.01361,771,925.791487,718,157.899
9/13/20514.989516.382484.579499.24465,197,223.367502,028,128.34
9/12/20523.732532.343503.951514.98955,163,898.146517,860,715.39
9/11/20532.483542.004506.105523.73241,211,390.732526,653,015.782
9/10/20524.876559.634523.15532.48350,408,025.174535,453,015.229
9/9/20509.119536.752501.281523.82641,005,438.999526,747,365.47
9/8/20528.884531.569502.001508.86445,534,207.127511,701,496.938
9/7/20546.951552.58504.473528.41259,807,406.86531,358,509.954
9/6/20512.089548.395485.008547.18761,646,455.626550,238,177.635
9/5/20589.889599.71502.477512.08939,377,801.546514,944,811.35
9/4/20574.242605.011564.096588.68741,524,143.65591,969,554.9
9/3/20659.082662.335573.821575.15446,066,979.601578,361,746.428
9/2/20721.71721.71636.646659.48955,167,261.618663,166,612.746
9/1/20680.203743.687672.019718.89169,490,409.745722,900,436.932
8/31/20674.726685.039656.894680.444,892,553.709684,194,897.425
8/30/20632.363685.569630.997677.75457,151,864.169681,533,197.707
8/29/20638.513647.675630.61631.52835,174,745.797635,049,872.672
8/28/20615.198639.04611.167633.86338,391,525.922637,397,608.581
8/27/20643.992646.705612.037615.47539,955,054.148618,907,214.475
8/26/20638.231654.701629.648643.06540,273,953.94646,651,647.262
8/25/20676.481681.539613.814641.20542,507,623.268644,780,648.388
8/24/20643.299693.231632.919681.24542,951,676.747685,044,325.47
8/23/20640.733648.881625.112635.77326,220,733.955639,318,934.425
8/22/20605.304650.804595.04639.62629,296,072.914643,192,687.336
8/21/20658.516673.891600.823605.30438,887,565.58608,679,333.249
8/20/20647.818700.874646.647665.87838,573,422.272669,591,724.935
8/19/20673.35681.066633.35652.39932,209,163.081656,037,245.581
8/18/20688.904693.006655.778673.3530,395,825.322677,105,531.19
8/17/20694.802732.624685.11688.67146,762,677.462692,511,564.847
8/16/20694.606702.456688.3694.80235,819,861.665698,676,705.719
8/15/20729.627730.522687.349694.09737,794,157.665697,967,452.687
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