Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 2,483.80 -4.25 % 0.04036827 BTC
MARKET CAP
2.462 B
24H VOLUME
102.489 M
CIRC.SUPPLY
991.328 k
MAX SUPPLY
1.006 M
Rank57
1H 0.77 %
24H -4.25 %
7D -1.20 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/212,595.1972,635.1092,487.4492,550.84388,966,792.312,528,723,178.25
10/16/212,564.8662,674.3392,557.9192,594.496107,620,468.492,571,997,799.83
10/15/212,543.0382,594.8392,477.072,564.856113,081,740.832,542,614,054.17
10/14/212,492.3092,610.6292,482.2332,539.5114,749,600.912,517,478,621.37
10/13/212,441.3932,492.3782,373.6642,492.37899,436,938.092,470,764,951.65
10/12/212,449.2852,499.0622,360.6022,442.033129,513,680.722,420,856,344.68
10/11/212,460.7792,556.742,398.5522,449.782100,299,677.292,428,538,003.43
10/10/212,572.2192,717.5882,445.9132,464.979156,837,523.272,443,603,551.62
10/9/212,494.7442,591.3552,472.5332,571.65105,868,743.22,549,349,639.18
10/8/212,500.92,570.7552,461.3672,497.706104,183,784.762,476,047,015.59
10/7/212,489.8222,534.0522,420.9022,500.003104,059,554.852,478,323,728.61
10/6/212,546.732,584.5292,391.0382,491.789113,928,358.752,470,181,321.63
10/5/212,543.4972,588.7852,487.3672,544.336113,047,899.532,522,272,529.97
10/4/212,540.4062,551.4522,384.0532,535.299122,745,704.942,513,313,980.65
10/3/212,481.3572,602.3172,440.7582,542.168109,299,844.992,520,122,846.93
10/2/212,442.9352,556.8432,389.7892,485.144121,501,164.472,463,594,092.96
10/1/212,286.912,468.4852,268.4812,441.05148,912,859.242,419,882,522.61
9/30/212,231.922,314.4752,218.262,282.429146,172,439.262,262,637,051.05
9/29/212,227.6972,315.4792,179.6272,227.241143,786,357.42,207,926,877.42
9/28/212,244.8562,423.7122,218.3212,225.201168,222,102.742,205,904,698.45
9/27/212,352.5132,421.5932,242.1842,248.054150,493,989.52,228,560,177.16
9/26/212,262.9022,557.5382,166.7642,346.105364,533,363.092,325,760,497.7
9/25/212,298.7822,326.4222,206.7142,265.17988,519,411.482,245,536,535.92
9/24/212,491.4342,504.7522,161.4522,295.259139,004,657.272,275,355,773.56
9/23/212,528.8192,568.7172,455.7452,489.771115,396,378.792,468,180,786.49
9/22/212,285.042,541.9922,267.7882,530.329104,653,521.362,508,386,484.06
9/21/212,437.6052,538.9552,241.4912,287.367127,753,503.032,267,531,822.61
9/20/212,769.9062,769.9062,398.3942,418.97148,408,953.432,397,993,478.78
9/19/212,841.3742,874.6952,731.362,768.08683,204,838.182,744,082,609.4
9/18/212,787.8792,903.42,753.5292,841.40884,225,316.212,816,768,523.26
9/17/212,971.1422,989.9162,759.5162,787.788158,976,024.952,763,613,237.24
9/16/213,065.0893,161.0492,917.1722,970.844159,842,692.852,945,082,123.38
9/15/212,920.5423,076.8682,832.3753,069.032149,068,499.323,042,418,869.32
9/14/212,810.5732,944.3252,790.4222,923.856114,225,923.012,898,501,014.41
9/13/212,875.7382,896.82,652.2972,809.293119,721,607.32,784,931,936.07
9/12/212,847.2152,965.5232,797.5482,876.457112,180,035.092,851,513,331.98
9/11/212,783.0882,914.5842,775.4932,843.376113,364,476.112,818,719,344.1
9/10/212,938.8642,992.0292,727.4832,780.362150,701,135.412,756,251,886.89
9/9/212,966.7623,096.1082,922.772,938.114167,265,231.022,912,635,420.54
9/8/213,042.5223,131.6572,819.6333,016.729174,976,944.172,990,568,931.92
9/7/213,620.7363,622.3752,834.9433,048.936275,244,084.913,022,497,052.55
9/6/213,720.0143,722.8943,562.4743,622.327170,720,494.433,590,915,635.39
9/5/213,549.8013,721.023,528.1083,720.981150,344,826.043,688,714,388.3
9/4/213,649.2693,721.4543,546.2223,550.287142,855,363.153,519,499,999.96
9/3/213,552.0123,750.5253,482.6193,646.684186,040,132.233,615,061,800.26
9/2/213,695.0643,699.0863,550.6643,553.301137,791,539.83,522,487,757.18
9/1/213,523.7853,700.8213,430.0873,694.878180,538,008.953,662,837,031.56
8/31/213,359.7523,566.5873,320.623,525.934189,265,1943,495,358,805.92
8/30/213,457.983,509.043,320.4263,355.005157,327,219.433,325,911,534.83
8/29/213,608.5573,680.0833,395.8383,456.217165,393,603.73,426,245,907.91
8/28/213,752.0243,780.3843,589.4253,608.772124,937,113.13,577,478,394.87
8/27/213,587.0553,789.7563,546.1583,746.964133,931,334.53,714,472,184.52
8/26/213,701.813,742.1493,460.0873,591.638146,425,412.813,560,493,127.15
8/25/213,630.8243,749.4973,501.3093,695.251133,764,312.153,663,207,626
8/24/213,879.0843,906.6313,603.3913,632.998143,525,373.573,601,494,145.22
8/23/213,809.7714,006.1673,801.9923,876.776140,101,308.33,843,158,395.76
8/22/213,872.9213,887.9323,706.9293,813.729126,954,394.713,780,657,968.52
8/21/213,817.2833,979.6883,717.6463,870.402183,580,427.453,836,839,349.86
8/20/213,745.0723,850.7493,705.0143,813.082145,465,521.083,780,016,317.03
8/19/213,521.1853,743.643,451.0193,740.338150,588,866.83,707,903,577.81
8/18/213,450.2343,637.0143,389.1293,524.509156,882,135.483,493,945,738.05
8/17/213,582.0233,777.323,438.8843,453.955163,385,511.653,424,003,406.96
8/16/213,804.7433,884.2273,571.0953,587.992174,879,656.433,556,878,526.42
8/15/213,872.1023,884.0863,626.9873,805.484190,930,644.613,772,484,501.67
8/14/213,709.013,910.8363,564.0733,868.419233,364,344.773,834,873,938.87
8/13/213,252.2983,708.3513,240.2443,708.351207,787,463.573,676,193,665.71
8/12/213,371.8433,425.2423,170.1063,247.58179,884,688.993,219,418,509.44
8/11/213,394.3783,526.1293,343.8273,370.387191,189,490.563,341,160,752.95
8/10/213,365.8353,462.6123,268.7563,396.092209,281,216.743,366,642,875.82
8/9/213,234.2963,378.6813,091.0183,366.397162,710,286.033,337,204,743.39
8/8/213,410.6393,442.7093,155.7073,232.094156,222,577.73,204,066,928.47
8/7/213,252.423,474.3323,230.6043,400.422202,263,652.063,370,934,678.93
8/6/213,287.1453,370.3033,116.1253,250.063209,152,836.473,221,879,541.27
8/5/212,970.1363,288.0252,800.5993,278.273232,713,367.083,249,845,086.66
8/4/212,787.6152,993.5862,750.252,970.524142,286,143.092,944,764,357.5
8/3/212,921.6962,947.5682,741.6982,779.849108,398,2792,755,743,593.55
8/2/212,895.6653,030.1222,846.7932,922.262116,525,614.062,896,921,749.98
8/1/212,980.6293,089.5572,904.2892,921.901114,257,156.092,896,563,092.73
7/31/212,913.13,012.022,861.9142,987.255106,436,360.582,961,350,837.74
7/30/212,898.4652,942.6712,773.7392,917.431120,660,147.32,892,131,668.85
7/29/212,656.962,898.882,613.792,895.586133,604,317.012,870,476,366.04
7/28/212,690.5092,7152,620.5752,653.44898,708,098.412,630,438,273.76
7/27/212,597.2832,722.4742,509.3342,685.879105,878,747.022,662,588,171.69
7/26/212,571.2872,840.762,553.612,603.853151,296,489.852,581,273,360.9
7/25/212,577.4112,590.4322,461.3422,568.88695,870,576.442,546,609,590.52
7/24/212,512.5662,611.2462,494.6842,577.71394,700,098.872,555,360,206.55
7/23/212,435.8132,532.542,401.9392,514.395104,617,521.112,492,591,370.18
7/22/212,438.4242,472.5642,385.4952,438.97392,064,264.072,417,822,781.26
7/21/212,187.6732,478.5262,156.122,434.084121,525,409.822,412,976,058.34
7/20/212,291.8422,321.0692,117.8862,190.364101,651,959.052,171,370,355.66