- 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) |
|---|---|---|---|---|---|---|
| 8/14/20 | 801.105 | 819.757 | 720.573 | 730.122 | 53,643,696.1 | 734,193,387.427 |
| 8/13/20 | 728.287 | 860.933 | 712.152 | 797.322 | 127,892,399.428 | 801,768,214.977 |
| 8/12/20 | 602.785 | 828.907 | 600.609 | 728.758 | 128,697,536.913 | 732,822,391.303 |
| 8/11/20 | 625.26 | 628.429 | 582.691 | 597.233 | 32,332,293.397 | 600,563,880.227 |
| 8/10/20 | 598.752 | 633.388 | 597.869 | 625.341 | 19,256,045.302 | 628,828,056.167 |
| 8/9/20 | 582.912 | 599.485 | 582.078 | 598.386 | 12,228,684.166 | 601,722,808.031 |
| 8/8/20 | 580.749 | 588.123 | 576.441 | 583.651 | 9,335,510.741 | 586,905,798.351 |
| 8/7/20 | 586.514 | 592.498 | 564.826 | 580.725 | 11,823,163.755 | 583,963,206.185 |
| 8/6/20 | 594.941 | 596.12 | 578.797 | 586.128 | 10,591,742.905 | 589,396,986.675 |
| 8/5/20 | 585.378 | 600.283 | 584.979 | 594.857 | 10,816,996.896 | 598,174,737.936 |
| 8/4/20 | 592.854 | 611.378 | 579.348 | 585.517 | 15,267,995.427 | 588,781,876.838 |
| 8/3/20 | 567.335 | 606.613 | 566.057 | 592.866 | 13,229,623.395 | 596,171,782.963 |
| 8/2/20 | 592.458 | 625.118 | 553.862 | 567.525 | 22,433,606.321 | 570,690,293.636 |
| 8/1/20 | 557.338 | 596.462 | 553.669 | 592.023 | 18,016,912.191 | 595,324,141.617 |
| 7/31/20 | 570.628 | 574.629 | 554.061 | 557.338 | 14,766,856.698 | 560,446,033.125 |
| 7/30/20 | 545.618 | 578.252 | 536.982 | 569.177 | 27,175,026.591 | 572,350,876.01 |
| 7/29/20 | 516.268 | 547.835 | 512.839 | 545.563 | 13,796,888.634 | 548,605,831.486 |
| 7/28/20 | 511.374 | 518.881 | 497.739 | 516.125 | 11,150,041.33 | 519,003,380.844 |
| 7/27/20 | 521.046 | 529.996 | 503.188 | 511.295 | 15,586,799.251 | 514,146,795.995 |
| 7/26/20 | 524.887 | 549.929 | 513.966 | 520.872 | 15,596,488.76 | 523,777,014.529 |
| 7/25/20 | 515.324 | 535.199 | 500.802 | 525.098 | 14,671,103.035 | 528,026,759.41 |
| 7/24/20 | 529.157 | 549.893 | 506.416 | 515.084 | 19,854,814.396 | 517,956,796.308 |
| 7/23/20 | 491.345 | 643.139 | 486.442 | 529.068 | 47,470,333.835 | 532,018,667.477 |
| 7/22/20 | 457.338 | 499.894 | 456.852 | 491.165 | 11,364,445.033 | 493,903,823.264 |
| 7/21/20 | 451.597 | 458.686 | 449.087 | 457.677 | 6,939,261.286 | 460,229,454.067 |
| 7/20/20 | 465.446 | 466.139 | 450.414 | 451.789 | 6,199,528.081 | 454,308,912.679 |
| 7/19/20 | 453.789 | 469.225 | 449.345 | 465.582 | 7,357,408.934 | 468,178,195.21 |
| 7/18/20 | 449.39 | 456.059 | 444.41 | 454.016 | 5,432,041.583 | 456,547,799.19 |
| 7/17/20 | 443.38 | 451.368 | 440.461 | 449.431 | 6,330,122.232 | 451,937,306.587 |
| 7/16/20 | 457.513 | 458.324 | 443.008 | 443.34 | 5,542,521.514 | 445,812,167.59 |
| 7/15/20 | 463.194 | 463.72 | 456.307 | 457.604 | 5,635,028.521 | 460,155,788.421 |
| 7/14/20 | 449.149 | 465.12 | 447.422 | 463.689 | 6,616,640.065 | 466,274,725.242 |
| 7/13/20 | 460.056 | 466.286 | 448.178 | 450.04 | 9,024,437.467 | 452,550,140.58 |
| 7/12/20 | 472.639 | 472.639 | 458.236 | 460.056 | 7,245,498.467 | 462,621,441.818 |
| 7/11/20 | 452.342 | 472.829 | 450.062 | 472.565 | 7,474,741.339 | 475,200,624.108 |
| 7/10/20 | 454.941 | 456.283 | 449.042 | 452.186 | 5,458,641.392 | 454,707,226.338 |
| 7/9/20 | 459.781 | 460.609 | 453.16 | 455.269 | 7,102,712.483 | 457,807,896.295 |
| 7/8/20 | 458.881 | 468.549 | 453.627 | 459.781 | 10,105,582.934 | 462,345,081.835 |
| 7/7/20 | 466.873 | 473.115 | 455.999 | 458.613 | 8,370,605.657 | 461,170,485.363 |
| 7/6/20 | 470.326 | 488.414 | 459.77 | 467.539 | 11,326,448.215 | 470,146,460.095 |
| 7/5/20 | 486.044 | 490.501 | 456.643 | 470.326 | 13,631,544.955 | 472,948,492.202 |
| 7/4/20 | 447.171 | 498.964 | 445.513 | 485.708 | 17,364,314.17 | 488,416,505.931 |
| 7/3/20 | 443.877 | 450.752 | 436.748 | 446.483 | 10,365,685.543 | 448,973,187.027 |
| 7/2/20 | 448.392 | 460.676 | 433.165 | 443.903 | 10,723,517.092 | 446,378,800.46 |
| 7/1/20 | 456.338 | 460.554 | 447.443 | 448.557 | 8,405,941.66 | 451,058,702.636 |
| 6/30/20 | 454.473 | 463.415 | 440.86 | 455.847 | 10,601,430.83 | 458,389,609.349 |
| 6/29/20 | 448.586 | 461.975 | 441.571 | 454.88 | 9,382,938.599 | 457,417,083.042 |
| 6/28/20 | 445.984 | 460.698 | 434.701 | 448.586 | 8,957,346.915 | 451,087,160.764 |
| 6/27/20 | 455.131 | 479.749 | 439.094 | 445.984 | 11,742,149.044 | 448,471,247.288 |
| 6/26/20 | 461.765 | 471.716 | 453.666 | 454.791 | 9,125,477.742 | 457,327,156.107 |
| 6/25/20 | 485.547 | 486.611 | 459.991 | 462.36 | 11,135,423.557 | 464,938,152.874 |
| 6/24/20 | 505.301 | 508.757 | 473.059 | 484.583 | 8,624,505.018 | 487,285,048.895 |
| 6/23/20 | 522.796 | 524.551 | 498.367 | 505.137 | 10,369,287.062 | 507,953,764.818 |
| 6/22/20 | 513.389 | 524.504 | 499.814 | 523.74 | 11,572,662.355 | 526,661,259.735 |
| 6/21/20 | 519.741 | 525.916 | 510.599 | 513.308 | 7,379,969.936 | 516,170,669.89 |
| 6/20/20 | 514.025 | 527.278 | 509.681 | 520.74 | 7,488,954.895 | 523,644,413.276 |
| 6/19/20 | 526.647 | 534.463 | 513.396 | 514.025 | 9,415,755.36 | 516,891,174.167 |
| 6/18/20 | 539.425 | 544.279 | 516.53 | 527.513 | 9,229,596.674 | 530,454,347.65 |
| 6/16/20 | 548.022 | 590.965 | 528.637 | 541.161 | 26,271,317.841 | 544,178,688.44 |
| 6/15/20 | 513.811 | 558.879 | 445.892 | 549.069 | 31,321,449.61 | 552,131,101.266 |
| 6/14/20 | 552.017 | 556.019 | 497.688 | 513.811 | 14,744,175.785 | 516,675,945.473 |
| 6/13/20 | 593.253 | 598.472 | 517.144 | 551.959 | 21,056,354.5 | 555,036,643.505 |
| 6/12/20 | 608.195 | 619.56 | 584.589 | 592.747 | 21,518,872.372 | 596,053,008.974 |
| 6/11/20 | 669.326 | 739.544 | 598.317 | 607.821 | 39,987,325.047 | 611,210,498.079 |
| 6/10/20 | 691.844 | 700.27 | 660.09 | 668.946 | 29,417,156.828 | 672,676,545.426 |
| 6/9/20 | 557.901 | 708.259 | 547.116 | 691.582 | 28,620,365.29 | 695,438,936.081 |
| 6/8/20 | 543.876 | 559.525 | 537.408 | 554.951 | 15,724,206.64 | 558,045,839.113 |
| 6/7/20 | 495.266 | 549.536 | 476.651 | 543.575 | 16,781,004.932 | 546,605,932.526 |
| 6/6/20 | 478.988 | 500.579 | 452.724 | 493.924 | 11,787,118.901 | 496,678,831.44 |
| 6/5/20 | 428.06 | 478.672 | 420.613 | 478.539 | 9,084,207.8 | 481,207,367.573 |
| 6/4/20 | 426.186 | 441.85 | 424.631 | 426.758 | 8,681,674.647 | 429,138,016.611 |
| 6/3/20 | 443.528 | 452.024 | 413.949 | 426.656 | 11,320,672.882 | 429,035,054.59 |
| 6/2/20 | 462.948 | 462.957 | 413.483 | 443.389 | 13,030,506.121 | 445,861,560.844 |
| 6/1/20 | 460.919 | 474.893 | 451.059 | 460.381 | 12,408,341.023 | 462,948,176.29 |
| 5/31/20 | 511.699 | 517.686 | 459.565 | 461.114 | 8,183,028.726 | 463,685,812.443 |
| 5/30/20 | 485.724 | 529.986 | 477.715 | 511.982 | 11,924,617.933 | 514,836,825.957 |
| 5/29/20 | 357.03 | 505.75 | 344.598 | 486.021 | 17,186,940.722 | 488,730,998.103 |
| 5/28/20 | 347.208 | 358.951 | 340.972 | 354.981 | 2,841,837.75 | 356,961,069.103 |
| 5/27/20 | 338.384 | 352.623 | 337.245 | 347.277 | 2,433,966.204 | 349,213,564.461 |
| 5/26/20 | 345.83 | 349.837 | 336.712 | 338.384 | 2,901,370.996 | 340,270,980.103 |
| 5/25/20 | 325.384 | 348.541 | 322.817 | 345.821 | 5,983,440.613 | 347,749,319.268 |
| 5/24/20 | 339.499 | 349.406 | 326.199 | 326.199 | 5,588,591.927 | 328,018,362.657 |
| 5/23/20 | 322.362 | 340.643 | 319.493 | 339.66 | 6,602,919.113 | 341,554,425.175 |
| 5/22/20 | 319.168 | 331.658 | 313.304 | 321.978 | 5,469,686.783 | 323,773,476.302 |
| 5/21/20 | 332.211 | 335.735 | 304.072 | 319.16 | 4,577,815.77 | 320,939,448.398 |
| 5/20/20 | 333.566 | 340.242 | 316.761 | 331.383 | 5,390,385.002 | 333,231,503.709 |
| 5/19/20 | 327.494 | 335.909 | 319.183 | 332.365 | 6,016,805.473 | 334,218,743.871 |
| 5/18/20 | 342.978 | 352.354 | 325.314 | 327.381 | 7,519,268.936 | 329,206,506.026 |
| 5/17/20 | 335.118 | 346.069 | 331.734 | 340.583 | 5,767,341.451 | 342,482,127.733 |
| 5/16/20 | 322.961 | 337.621 | 321.675 | 335.118 | 4,705,119.902 | 336,986,827.678 |
