- 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) |
|---|---|---|---|---|---|---|
| 5/18/21 | 4,250.517 | 5,034.972 | 4,212.146 | 4,657.818 | 411,613,892.94 | 4,631,735,602.58 |
| 5/18/21 | 4,250.517 | 5,034.972 | 4,212.146 | 4,657.818 | 411,613,892.94 | 4,631,735,602.58 |
| 5/18/21 | 4,250.517 | 5,034.972 | 4,212.146 | 4,657.818 | 411,613,892.94 | 4,631,735,602.58 |
| 5/18/21 | 4,250.517 | 5,034.972 | 4,212.146 | 4,657.818 | 411,613,892.94 | 4,631,735,602.58 |
| 5/17/21 | 4,545.255 | 4,777.627 | 4,137.794 | 4,249.344 | 420,356,935.72 | 4,225,548,978.52 |
| 5/17/21 | 4,545.255 | 4,777.627 | 4,137.794 | 4,249.344 | 420,356,935.72 | 4,225,548,978.52 |
| 5/17/21 | 4,545.255 | 4,777.627 | 4,137.794 | 4,249.344 | 420,356,935.72 | 4,225,548,978.52 |
| 5/17/21 | 4,545.255 | 4,777.627 | 4,137.794 | 4,249.344 | 420,356,935.72 | 4,225,548,978.52 |
| 5/16/21 | 4,596.069 | 4,915.64 | 4,212.105 | 4,548.456 | 364,410,792.11 | 4,523,555,982.15 |
| 5/16/21 | 4,596.069 | 4,915.64 | 4,212.105 | 4,548.456 | 364,410,792.11 | 4,523,555,982.15 |
| 5/16/21 | 4,596.069 | 4,915.64 | 4,212.105 | 4,548.456 | 364,410,792.11 | 4,523,555,982.15 |
| 5/16/21 | 4,596.069 | 4,915.64 | 4,212.105 | 4,548.456 | 364,410,792.11 | 4,523,555,982.15 |
| 5/15/21 | 5,007.618 | 5,131.25 | 4,591.904 | 4,601.494 | 378,885,412.45 | 4,576,611,177.64 |
| 5/15/21 | 5,007.618 | 5,131.25 | 4,591.904 | 4,601.494 | 378,885,412.45 | 4,576,611,177.64 |
| 5/15/21 | 5,007.618 | 5,131.25 | 4,591.904 | 4,601.494 | 378,885,412.45 | 4,576,611,177.64 |
| 5/15/21 | 5,007.618 | 5,131.25 | 4,591.904 | 4,601.494 | 378,885,412.45 | 4,576,611,177.64 |
| 5/14/21 | 4,757.049 | 5,344.326 | 4,724.208 | 5,009.064 | 387,449,596.85 | 4,982,285,140.42 |
| 5/14/21 | 4,757.049 | 5,344.326 | 4,724.208 | 5,009.064 | 387,449,596.85 | 4,982,285,140.42 |
| 5/14/21 | 4,757.049 | 5,344.326 | 4,724.208 | 5,009.064 | 387,449,596.85 | 4,982,285,140.42 |
| 5/14/21 | 4,757.049 | 5,344.326 | 4,724.208 | 5,009.064 | 387,449,596.85 | 4,982,285,140.42 |
| 5/13/21 | 4,923.402 | 5,301.13 | 4,447.666 | 4,764.652 | 695,769,387.54 | 4,739,267,355.52 |
| 5/13/21 | 4,923.402 | 5,301.13 | 4,447.666 | 4,764.652 | 695,769,387.54 | 4,739,267,355.52 |
| 5/13/21 | 4,923.402 | 5,301.13 | 4,447.666 | 4,764.652 | 695,769,387.54 | 4,739,267,355.52 |
| 5/13/21 | 4,923.402 | 5,301.13 | 4,447.666 | 4,764.652 | 695,769,387.54 | 4,739,267,355.52 |
| 5/12/21 | 5,373.718 | 6,074.91 | 4,870.023 | 4,870.023 | 836,031,973.81 | 4,844,575,430.47 |
| 5/12/21 | 5,373.718 | 6,074.91 | 4,870.023 | 4,870.023 | 836,031,973.81 | 4,844,575,430.47 |
| 5/12/21 | 5,373.718 | 6,074.91 | 4,870.023 | 4,870.023 | 836,031,973.81 | 4,844,575,430.47 |
| 5/12/21 | 5,373.718 | 6,074.91 | 4,870.023 | 4,870.023 | 836,031,973.81 | 4,844,575,430.47 |
| 5/11/21 | 4,984.209 | 5,406.879 | 4,744.437 | 5,378.698 | 390,896,422.23 | 5,353,089,253.99 |
| 5/11/21 | 4,984.209 | 5,406.879 | 4,744.437 | 5,378.698 | 390,896,422.23 | 5,353,089,253.99 |
| 5/11/21 | 4,984.209 | 5,406.879 | 4,744.437 | 5,378.698 | 390,896,422.23 | 5,353,089,253.99 |
| 5/11/21 | 4,984.209 | 5,406.879 | 4,744.437 | 5,378.698 | 390,896,422.23 | 5,353,089,253.99 |
| 5/10/21 | 5,280.562 | 5,443.906 | 4,700.699 | 4,993.967 | 381,972,837.12 | 4,970,189,872.96 |
| 5/10/21 | 5,280.562 | 5,443.906 | 4,700.699 | 4,993.967 | 381,972,837.12 | 4,970,189,872.96 |
| 5/10/21 | 5,280.562 | 5,443.906 | 4,700.699 | 4,993.967 | 381,972,837.12 | 4,970,189,872.96 |
| 5/10/21 | 5,280.562 | 5,443.906 | 4,700.699 | 4,993.967 | 381,972,837.12 | 4,970,189,872.96 |
| 5/9/21 | 5,637.699 | 5,682.68 | 5,056.145 | 5,282.58 | 366,649,357.95 | 5,257,428,357.21 |
| 5/9/21 | 5,637.699 | 5,682.68 | 5,056.145 | 5,282.58 | 366,649,357.95 | 5,257,428,357.21 |
| 5/9/21 | 5,637.699 | 5,682.68 | 5,056.145 | 5,282.58 | 366,649,357.95 | 5,257,428,357.21 |
| 5/9/21 | 5,637.699 | 5,682.68 | 5,056.145 | 5,282.58 | 366,649,357.95 | 5,257,428,357.21 |
| 5/8/21 | 5,082.273 | 5,840.376 | 5,011.64 | 5,607.191 | 662,873,968.79 | 5,580,493,680.63 |
| 5/8/21 | 5,082.273 | 5,840.376 | 5,011.64 | 5,607.191 | 662,873,968.79 | 5,580,493,680.63 |
| 5/8/21 | 5,082.273 | 5,840.376 | 5,011.64 | 5,607.191 | 662,873,968.79 | 5,580,493,680.63 |
| 5/8/21 | 5,082.273 | 5,840.376 | 5,011.64 | 5,607.191 | 662,873,968.79 | 5,580,493,680.63 |
| 5/7/21 | 5,055.627 | 5,354.79 | 4,872.933 | 5,081.066 | 362,735,395.96 | 5,056,873,462.06 |
| 5/7/21 | 5,055.627 | 5,354.79 | 4,872.933 | 5,081.066 | 362,735,395.96 | 5,056,873,462.06 |
| 5/7/21 | 5,055.627 | 5,354.79 | 4,872.933 | 5,081.066 | 362,735,395.96 | 5,056,873,462.06 |
| 5/7/21 | 5,055.627 | 5,354.79 | 4,872.933 | 5,081.066 | 362,735,395.96 | 5,056,873,462.06 |
| 5/6/21 | 5,414.548 | 5,434.615 | 4,924.829 | 5,049.031 | 463,186,404.11 | 5,024,991,812.99 |
| 5/6/21 | 5,414.548 | 5,434.615 | 4,924.829 | 5,049.031 | 463,186,404.11 | 5,024,991,812.99 |
| 5/6/21 | 5,414.548 | 5,434.615 | 4,924.829 | 5,049.031 | 463,186,404.11 | 5,024,991,812.99 |
| 5/6/21 | 5,414.548 | 5,434.615 | 4,924.829 | 5,049.031 | 463,186,404.11 | 5,024,991,812.99 |
| 5/5/21 | 5,242.047 | 5,511.587 | 5,119.55 | 5,411.547 | 572,520,782.26 | 5,385,781,149.14 |
| 5/5/21 | 5,242.047 | 5,511.587 | 5,119.55 | 5,411.547 | 572,520,782.26 | 5,385,781,149.14 |
| 5/5/21 | 5,242.047 | 5,511.587 | 5,119.55 | 5,411.547 | 572,520,782.26 | 5,385,781,149.14 |
| 5/5/21 | 5,242.047 | 5,511.587 | 5,119.55 | 5,411.547 | 572,520,782.26 | 5,385,781,149.14 |
| 5/2/21 | 4,779.693 | 5,095.488 | 4,519.366 | 4,902.871 | 449,717,726.48 | 4,879,527,216.97 |
| 5/2/21 | 4,779.693 | 5,095.488 | 4,519.366 | 4,902.871 | 449,717,726.48 | 4,879,527,216.97 |
| 5/2/21 | 4,779.693 | 5,095.488 | 4,519.366 | 4,902.871 | 449,717,726.48 | 4,879,527,216.97 |
| 5/2/21 | 4,779.693 | 5,095.488 | 4,519.366 | 4,902.871 | 449,717,726.48 | 4,879,527,216.97 |
| 5/1/21 | 4,351.019 | 4,993.365 | 4,292.475 | 4,777.091 | 505,633,520.64 | 4,754,345,803.79 |
| 5/1/21 | 4,351.019 | 4,993.365 | 4,292.475 | 4,777.091 | 505,633,520.64 | 4,754,345,803.79 |
| 5/1/21 | 4,351.019 | 4,993.365 | 4,292.475 | 4,777.091 | 505,633,520.64 | 4,754,345,803.79 |
| 5/1/21 | 4,351.019 | 4,993.365 | 4,292.475 | 4,777.091 | 505,633,520.64 | 4,754,345,803.79 |
| 4/30/21 | 4,259.311 | 4,355.273 | 4,081.47 | 4,355.273 | 248,627,512.74 | 4,334,536,315.82 |
| 4/30/21 | 4,259.311 | 4,355.273 | 4,081.47 | 4,355.273 | 248,627,512.74 | 4,334,536,315.82 |
| 4/30/21 | 4,259.311 | 4,355.273 | 4,081.47 | 4,355.273 | 248,627,512.74 | 4,334,536,315.82 |
| 4/30/21 | 4,259.311 | 4,355.273 | 4,081.47 | 4,355.273 | 248,627,512.74 | 4,334,536,315.82 |
| 4/29/21 | 4,405.311 | 4,409.524 | 4,069.766 | 4,259.754 | 295,690,847.95 | 4,239,472,268.21 |
| 4/29/21 | 4,405.311 | 4,409.524 | 4,069.766 | 4,259.754 | 295,690,847.95 | 4,239,472,268.21 |
| 4/29/21 | 4,405.311 | 4,409.524 | 4,069.766 | 4,259.754 | 295,690,847.95 | 4,239,472,268.21 |
| 4/29/21 | 4,405.311 | 4,409.524 | 4,069.766 | 4,259.754 | 295,690,847.95 | 4,239,472,268.21 |
| 4/28/21 | 4,554.564 | 4,653.307 | 4,143.567 | 4,406.943 | 301,285,544.53 | 4,385,960,928.53 |
| 4/28/21 | 4,554.564 | 4,653.307 | 4,143.567 | 4,406.943 | 301,285,544.53 | 4,385,960,928.53 |
| 4/28/21 | 4,554.564 | 4,653.307 | 4,143.567 | 4,406.943 | 301,285,544.53 | 4,385,960,928.53 |
| 4/28/21 | 4,554.564 | 4,653.307 | 4,143.567 | 4,406.943 | 301,285,544.53 | 4,385,960,928.53 |
| 4/27/21 | 4,018.014 | 4,597.317 | 4,015.299 | 4,520.295 | 401,553,050.15 | 4,498,773,028.42 |
| 4/27/21 | 4,018.014 | 4,597.317 | 4,015.299 | 4,520.295 | 401,553,050.15 | 4,498,773,028.42 |
| 4/27/21 | 4,018.014 | 4,597.317 | 4,015.299 | 4,520.295 | 401,553,050.15 | 4,498,773,028.42 |
| 4/27/21 | 4,018.014 | 4,597.317 | 4,015.299 | 4,520.295 | 401,553,050.15 | 4,498,773,028.42 |
| 4/26/21 | 3,820.979 | 4,143.954 | 3,754.795 | 4,020.168 | 297,750,656.14 | 4,001,026,938.76 |
| 4/25/21 | 4,011.97 | 4,128.762 | 3,575.951 | 3,825.857 | 321,972,422.15 | 3,807,641,395.96 |
| 4/24/21 | 4,071.252 | 4,152.161 | 3,612.68 | 4,009.413 | 441,585,628.33 | 3,990,323,522.09 |
| 4/23/21 | 4,023.383 | 4,547.927 | 3,261.692 | 4,079.539 | 1,299,749,437.9 | 4,060,114,918.72 |
| 4/22/21 | 4,042.667 | 4,943.665 | 3,852.675 | 4,034.258 | 1,511,675,210.06 | 4,015,049,910 |
| 4/21/21 | 3,454.253 | 4,260.362 | 3,376.405 | 4,020.186 | 645,363,198.13 | 4,001,044,922.67 |
| 4/20/21 | 3,512.678 | 3,650.708 | 3,178.27 | 3,452.383 | 322,106,361.57 | 3,435,945,803.2 |
| 4/19/21 | 3,245.285 | 3,848.422 | 3,172.471 | 3,520.075 | 501,944,213.05 | 3,503,315,157.9 |
| 4/18/21 | 3,343.415 | 3,366.499 | 2,796.741 | 3,233.735 | 303,739,895.04 | 3,218,338,246.52 |
| 4/17/21 | 3,378.29 | 3,643.055 | 3,321.906 | 3,341.223 | 256,231,019.44 | 3,325,314,586.19 |
