Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 3,131.13 + 5.352 % 0.04814143 BTC
MARKET CAP
2.895 B
24H VOLUME
83.803 M
CIRC.SUPPLY
924.717 k
MAX SUPPLY
1.006 M
Rank41
1H 0.55 %
24H 5.35 %
7D 12.37 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/242,954.8113,140.1012,945.683,117.80984,376,833.382,883,091,946.57
4/19/242,999.3933,043.0892,844.2762,954.861122,337,182.882,732,411,354.84
4/18/243,144.3333,242.0512,998.832,999.393118,836,304.862,773,590,613.13
4/17/243,260.7443,297.1223,109.0213,144.336126,723,414.372,907,619,398.56
4/16/243,076.6783,323.2113,011.7943,260.747149,983,865.563,015,241,355.54
4/15/243,042.553,232.8623,012.3583,076.678134,768,871.022,845,034,312.91
4/14/242,799.5043,087.8452,740.1083,042.55152,580,047.552,813,475,137.1
4/13/242,944.0992,965.7892,470.8222,799.504173,367,364.152,588,728,517.15
4/12/243,361.7533,389.5332,584.4132,944.102147,166,014.62,722,436,643.24
4/11/243,338.5733,424.53,306.8113,361.75381,499,535.033,108,645,734.84
4/10/243,394.2933,433.4553,312.923,338.573100,824,128.763,087,210,875.22
4/9/243,737.7593,742.8183,392.3983,394.293100,862,751.13,138,433,348.84
4/8/243,637.3883,824.1383,521.1673,737.759104,148,315.013,456,008,870.64
4/7/243,707.8553,736.8493,591.3673,637.38869,982,638.633,363,203,680.84
4/6/243,682.53,777.0943,666.5073,707.85566,133,662.13,428,358,676.4
4/5/243,958.4943,981.5643,656.8733,682.5113,082,706.073,404,914,809.55
4/4/243,801.4594,064.8353,738.1473,958.494139,286,034.613,660,104,932.34
4/3/243,751.9933,872.06225.6143,801.459137,684,038.193,514,866,218.66
4/2/243,749.4933,908.7343,566.3813,751.993229,650,965.573,469,129,883.53
4/1/243,934.0643,962.5283,616.9853,749.495140,975,805.373,466,758,375.33
3/31/243,750.6684,046.0593,718.9313,934.064142,524,736.53,637,017,923.45
3/30/243,668.5893,801.1693,667.4113,750.668108,282,274.013,467,469,222.64
3/29/243,632.2623,881.543,488.2313,668.589216,053,321.773,391,587,997.63
3/28/243,291.8673,675.6183,291.753,632.307170,555,703.543,357,951,930.91
3/27/243,216.6863,318.9223,134.4193,291.867123,680,972.933,043,263,933.7
3/26/243,296.4053,345.5893,198.9123,216.68692,599,250.382,973,760,442.38
3/25/243,154.9273,371.1973,123.2333,296.40599,791,954.793,047,149,179.95
3/24/243,052.8253,155.9683,033.2513,154.92969,730,742.792,916,370,455.32
3/23/243,123.8933,145.7123,052.1773,052.82571,463,647.022,821,986,798.16
3/22/243,379.8473,404.4733,070.5043,123.893129,269,301.582,887,681,579.77
3/21/243,042.0983,457.12,975.7213,379.859185,471,202.763,124,292,358.5
3/20/242,780.0413,075.6332,736.3163,042.098150,909,752.792,812,071,051.47
3/19/243,049.9723,088.8382,713.1082,780.041210,803,212.72,569,758,017.21
3/18/243,280.3063,320.8683,032.7423,049.972163,493,959.642,819,271,242.01
3/17/242,845.1773,280.3412,845.1773,280.306288,645,148.793,029,621,473.51
3/16/242,821.5892,945.3092,647.3692,845.175168,430,581.592,627,716,861.36
3/15/242,902.3772,942.1022,613.6342,821.589188,100,813.322,605,933,937.71
3/14/242,896.1832,969.782,773.9542,902.377180,825,718.552,680,547,113.27
3/13/242,632.2312,938.9852,631.2982,896.252207,605,747.52,674,889,922.8
3/12/242,605.0492,890.7812,469.322,632.231183,887,146.492,431,048,629.47
3/11/242,823.9392,823.9392,570.4112,605.049145,122,009.762,405,943,516.11
3/10/242,422.0822,824.4352,418.1212,823.918190,427,221.682,608,103,714.75
3/9/242,092.2932,483.7772,092.2482,422.08157,066,283.082,236,960,733
3/8/242,103.2062,128.7951,990.282,092.29367,821,356.871,932,377,878.01
3/7/242,082.192,115.7652,040.22,103.20367,763,863.921,942,457,085.71
3/6/241,998.7152,125.4341,934.2182,082.1987,814,783.321,923,046,807.85
3/5/242,097.2182,192.6011,807.2371,998.616120,771,899.331,845,952,711.91
3/4/242,094.1442,124.442,046.0472,097.05676,303,574.761,936,737,239.11
3/3/242,139.992,150.3282,044.1392,094.09565,926,632.931,933,951,334.02
3/2/242,107.8322,142.7672,102.4322,140.00160,765,445.191,975,837,867.25
3/1/242,092.2672,136.6652,084.7522,107.82657,827,056.881,946,130,317.32
2/29/242,176.2212,261.7372,063.62,093.4287,520,137.721,932,815,315.64
2/28/242,154.732,235.3712,084.9362,176.26991,695,050.142,009,309,058.97
2/27/242,104.1992,170.3432,093.4812,154.83780,147,8591,989,520,923.41
2/26/242,050.3252,104.582,040.0752,104.2749,757,629.781,942,832,897.23
2/25/242,042.2132,061.892,017.6942,050.5748,473,925.551,893,252,736.99
2/24/241,986.7932,105.5991,974.8862,042.15361,228,620.261,885,481,671.77
2/23/242,023.682,033.4041,958.3161,986.62461,629,028.771,834,213,156.04
2/22/242,051.472,066.6272,016.8822,023.66151,274,412.741,868,408,742.6
2/21/242,130.042,135.541,998.3792,051.76860,445,840.331,894,359,348.55
2/20/242,157.7782,160.8132,070.9892,129.99563,899,844.171,966,584,412.14
2/19/242,173.0552,223.5772,157.1612,157.75864,998,295.331,992,217,996.52
2/18/242,130.8892,194.8452,100.7832,172.98663,030,347.92,006,253,771.9
2/17/242,082.22,144.0992,055.5292,130.83156,639,827.621,967,333,390.09
2/16/242,096.8282,126.2992,032.1542,082.17758,605,064.131,922,412,257.13
2/15/242,090.4632,119.3892,035.2972,096.68362,634,006.361,935,647,908.56
2/14/242,055.6632,122.312,036.0122,090.31753,012,409.691,929,770,970.69
2/13/242,075.72,129.6332,044.3772,055.58862,766,384.081,897,709,292.15
2/12/242,026.752,076.8151,979.9372,075.48949,526,039.611,915,968,025.1
2/11/242,006.1622,038.2671,996.452,026.72244,414,977.091,870,948,978.71
2/10/241,969.0962,010.6061,968.3882,006.38940,849,832.541,851,621,872.98
2/9/241,939.5861,988.0181,936.0141,969.10547,933,217.751,817,213,248.5
2/8/241,947.9491,962.3441,921.1571,939.61943,465,312.681,790,001,773.23
2/7/241,951.6811,963.9041,922.831,947.82736,544,846.581,797,576,829.67
2/6/241,948.6811,961.8741,910.4891,951.7538,393,503.191,801,197,034.83
2/5/241,993.1272,000.1471,939.611,948.56633,645,504.331,798,259,058.89
2/4/242,005.1172,024.4041,982.1061,993.44535,521,916.171,839,676,367.95
2/3/241,980.592,023.4721,979.2072,004.93230,698,273.811,850,276,712.25
2/2/241,995.0822,008.2291,960.9531,980.57940,902,051.941,827,802,873.32
2/1/241,960.4111,996.6061,926.9811,995.05250,010,343.561,840,301,118.2
1/31/242,025.0672,033.0431,949.071,960.46451,408,216.951,808,396,264.94
1/30/241,974.5032,043.2721,958.3612,025.39453,745,881.351,868,275,437.09
1/29/241,958.9061,987.9591,934.251,974.50347,577,103.781,821,332,411.76
1/28/242,002.8512,026.5351,953.591,959.02842,454,714.551,806,649,626.97
1/27/242,075.0962,092.8622,000.4022,002.80446,131,103.911,847,019,990.5
1/26/242,091.9742,101.5062,044.9712,075.12856,883,886.661,913,718,480.43
1/25/242,123.1392,142.0342,082.992,091.87467,234,142.751,929,161,892.18
1/24/241,930.2772,122.9081,922.9492,122.90880,306,984.561,957,781,969.44
1/23/241,928.321,979.6361,862.5681,930.19762,140,203.931,779,982,183.12
1/22/241,990.3452,003.5061,924.7691,928.3953,969,881.051,778,315,745.47