Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 606.09 + 3.712 % 0.03200345 BTC
MARKET CAP
607.508 M
24H VOLUME
47.866 M
CIRC.SUPPLY
1.002 M
MAX SUPPLY
Rank39
1H 3.63 %
24H 3.71 %
7D 18.03 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/24/20592.822609.121576.444594.99557,956,019.248596,414,974.867
11/23/20555.578597.408543.55592.81154,559,924.377594,312,432.924
11/22/20536.668576.07506.811555.57863,726,855.713557,061,573.015
11/21/20516.617540.391516.236536.66846,679,787.205538,188,968.753
11/20/20509.14525.689508.885516.61745,141,944.007518,167,636.513
11/19/20510.5525.862502.079509.1445,252,420.346510,746,174.11
11/18/20525.26534.859507.59510.49555,280,692.42512,105,690.675
11/17/20514.049528.492511.533525.2741,768,829.988526,926,641.053
11/16/20515.978528.059508.204514.77236,966,615.534516,395,521.927
11/15/20528.82533.439501.712515.97839,669,923.378517,605,574.749
11/14/20553.879554.373520.668528.8236,118,096.267530,487,873.236
11/13/20533.38554.156531.226553.87931,111,923.306555,626,439.924
11/12/20543.881550.041524.341533.3835,080,918.957535,062,280.614
11/11/20550.347564.855540.286543.88139,307,341.481545,596,904.63
11/10/20523.282555.386520.075550.34832,484,749.51552,083,422.766
11/9/20534.384538.891513.176523.28134,787,658.368524,931,364.06
11/8/20519.536537.79512.503534.38435,842,985.824536,069,244.6
11/7/20539.625557.29507.705519.53658,255,733.086521,175,186.535
11/6/20529.941543.415522.694539.62551,976,183.456541,327,073.381
11/5/20521.582551.676519.152529.95443,318,148.506531,625,995.757
11/4/20520.843528.353501.062521.56842,813,912.857523,212,691.881
11/3/20520.397526.836504.385520.84330,487,770.322522,485,880.356
10/30/20531.486539.662512.058520.53347,047,916.906522,174,714.527
10/29/20545.889551.878516.78531.48538,661,593.552533,161,869.933
10/28/20587.213597.6531.997545.88850,497,410.857547,610,330.657
10/27/20568.646596.023560.87587.21339,781,498.956589,064,765.665
10/26/20579.514602.962554.37568.64637,571,780.633570,468,960.33
10/25/20594.305598.966572.071579.51430,653,616.029581,448,819.109
10/24/20587.547602.768577.231594.30524,748,152.606596,367,860.097
10/23/20588.404601.492572.234587.54739,125,157.061589,664,236.912
10/22/20561.34595.081561.087586.81141,560,485.829589,133,015.944
10/21/20544.396567.97544.396563.49236,712,521.821565,721,792.478
10/20/20566.415567.003543.29545.19527,030,275.073547,381,132.264
10/19/20568.443576.677558.383566.77622,280,927.663569,127,734.717
10/18/20551.705571.806547.943568.39620,092,897.57570,831,713.676
10/17/20540.716557.246533.188551.99519,410,128.815554,436,862.364
10/16/20554.219554.325526.971540.96340,498,766.455543,433,033.925
10/15/20556.49570.863537.612552.15728,191,413.637554,757,361.549
10/14/20555.072580.447544.292556.94333,660,258.475559,643,208.912
10/13/20560.549568.813540.641553.05328,134,988.802555,809,924.92
10/12/20573.229579.306558.996561.89828,072,726.193564,775,720.056
10/11/20570.551585.493564.63576.67428,144,787.962579,733,814.82
10/10/20551.368597.562546.334570.77940,055,730.719573,883,070.508
10/9/20535.836571.66526.661569.77435,107,031.329572,911,537.586
10/8/20523.961539.046502.352534.94131,590,573.376537,924,210.385
10/7/20522.72531.501504.216523.16843,341,044.353526,085,737.274
10/6/20565.683569.876516.532522.7242,411,977.583525,635,014.558
10/5/20570.819577.947546.187565.30530,138,001.72568,457,213.967
10/4/20560.217574.108552.48570.81927,412,300.886574,002,686.146
10/3/20553.866584.283550.881560.21736,635,819.966563,341,631.813
10/2/20576.283577.571533.901553.86653,764,652.74556,954,298.39
10/1/20571.461600.805559.878576.82445,363,408.923580,041,112.408
9/29/20513.175539.261506.995525.50942,265,190.909528,439,623.893
9/28/20501.723548.4501.723513.98936,951,111.058516,855,265.715
9/27/20525.78528.232491.255501.72330,242,889.785504,520,969.178
9/26/20504.773528.368500.94524.82626,809,452.054527,752,940.977
9/25/20484.149515.863477.874504.44328,174,403.341507,256,024.684
9/24/20438.206486.641432.951484.56228,970,864.799487,264,719.472
9/23/20461.102467.841434.524437.67226,285,663.888440,112,524.63
9/22/20454.321467.115440.339461.10232,675,088.184463,673,335.937
9/21/20475.226489.46439.499455.23268,466,569.519457,770,405.401
9/20/20514.041516.655469.426475.49648,894,363.162478,147,303.294
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