Maker (MKR) historical data and Live price

maker

Maker

MKR
$ 845.08 -4.232 % 0.04000498 BTC
MARKET CAP
826.174 M
24H VOLUME
205.583 M
CIRC.SUPPLY
977.631 k
MAX SUPPLY
1.006 M
Rank55
1H -0.22 %
24H -4.23 %
7D -21.68 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/19/22894.73895.023826.714837.232206,878,507.29818,503,521.05
8/18/22931.597954.264891.36894.669175,970,817.78874,656,082.28
8/17/22981.3791,009.982930.642931.469226,796,076.46910,633,405.27
8/16/22998.5251,007.135974.966981.646217,379,997.46959,687,113.41
8/15/221,025.021,047.164987.879998.889322,271,373.76976,545,359.35
8/14/221,068.4211,083.7381,018.2741,024.972199,025,668.551,002,044,548.17
8/13/221,083.2561,109.0891,067.3171,068.316246,073,830.571,044,419,286.15
8/12/221,080.1811,091.3571,062.6211,083.256408,030,374.711,059,024,541.25
8/11/221,114.671,194.3831,067.7161,080.181861,700,2801,056,018,757.59
8/10/221,069.1281,121.051,052.5981,114.496278,303,873.511,089,566,037.38
8/9/221,142.0861,145.8711,058.3741,069.153193,107,374.571,045,237,246.44
8/8/221,126.0011,183.8021,125.0681,141.651116,459,917.111,116,113,740.42
8/7/221,087.5341,142.4461,080.0961,125.92887,526,957.441,100,741,696.42
8/6/221,118.9731,135.5261,087.311,087.3194,032,080.721,062,988,105.8
8/5/221,0511,118.9541,049.0321,118.92134,073,019.211,093,891,073.47
8/4/221,043.4851,069.9151,037.6451,051.281120,608,525.231,027,765,387.17
8/3/221,047.0011,084.0671,020.3411,043.548191,343,565.421,020,205,232.45
8/2/221,065.5791,074.4571,014.1981,047.179181,179,218.581,023,754,376.62
8/1/221,102.1891,128.4111,051.9351,065.752225,746,457.561,041,911,860.41
7/31/221,120.3821,172.9081,094.4371,102.296417,783,669.821,077,639,001.25
7/30/221,153.931,177.3431,100.5071,120.211426,400,016.491,095,153,363.91
7/29/221,113.4561,170.7151,061.3681,153.654414,015,697.061,127,847,935.19
7/28/221,009.3991,126.465997.051,113.337206,330,120.291,088,432,780.97
7/26/22899.389907.327856.726907.327133,837,387.37887,030,825.94
7/25/22988.372991.8899.363899.445175,151,127.99879,325,655.99
7/24/22956.1471,014.343955.156988.344146,849,484.15966,236,136.23
7/23/22949.593974.649927.097956.071155,468,369.75934,684,532.2
7/22/22979.9511,008.192938.367949.803136,489,983.18928,556,561.27
7/21/22973.682994.696945.308979.789168,233,967.12957,871,954.25
7/20/221,032.8731,055.705964.466973.644202,577,608.11951,864,223.05
7/19/221,043.5171,062.5131,004.8161,033.218220,731,305.851,010,106,004.37
7/18/22933.1071,043.69932.5461,043.69180,539,925.671,020,344,120.05
7/17/22959.946965.649933.09933.09140,093,337.63912,217,659.46
7/16/22912.598971.797890.447960.009117,321,959.2938,534,547.51
7/15/22891.201936.07883.084912.609122,190,090.63892,194,591.21
7/14/22853.501896.888822.474891.122133,367,289.89871,188,257.27
7/13/22830.955858.136802.968853.198158,332,220.54834,112,367.69
7/12/22869.366877.934831.304831.304109,648,612.32812,708,617.73
7/11/22942.04942.089868.136869.399117,948,042.02849,951,563.5
7/10/22997.97997.97937.868942.161129,597,197.12921,085,831.07
7/9/22965.9481,008.656964.877998.01995,447,457.27975,694,705.59
7/8/22987.8821,002.78956.17966.433134,642,602.25944,815,170.84
7/7/22995.7131,014.316973.062988.012134,621,156.39965,911,579.48
7/6/22933.4871,005.25919.697995.777154,640,644.23973,502,886.53
7/5/22942.563959.139898.706933.126125,224,904.29912,253,269.97
7/4/22902.456944.487881.937942.952105,365,124.62921,859,517.56
7/3/22908.307912.491878.514902.43882,854,820.03882,251,181.48
7/2/22890.515916.835873.121908.26599,808,281.77887,948,069.07
7/1/22902.644922.713872.49890.238151,712,524.87870,324,367.54
6/30/22911.149917.844842.209901.707132,721,629.58881,536,735.74
6/29/22946.598968.822903.84911.235185,364,770.22890,852,086.86
6/28/221,003.1391,028.375944.962946.589146,009,207.5925,414,343.54
6/27/221,001.7561,065.289996.7171,003.378120,076,665.3980,933,775.37
6/26/221,038.6951,092.0911,001.1951,001.195157,322,322.24978,799,711.58
6/25/221,059.0861,081.6521,003.231,039.203148,905,515.841,015,956,725.71
6/24/22976.9191,077.895966.7961,059.049179,357,707.361,035,359,559.06
6/23/22886.285979.742886.285976.94122,186,464.42955,086,504.77
6/22/22918.485946.079876.526886.517102,966,089.41866,686,145.39
6/21/22901.833958.689887.447918.326103,216,299.83897,783,971.64
6/20/22901.045948.5864.585901.795110,625,847.1881,623,122.91
6/19/22733.802906.819709.533900.873105,115,068.83880,720,982.84
6/18/22770.373781.315662.999733.80166,137,995.38717,386,471.96
6/17/22733.003781.826730.744770.63551,150,501.4753,397,050.13
6/16/22826.91832.989723.143732.79666,183,596.63716,403,953.92
6/15/22790.877826.92686.836826.92120,736,237.1808,423,029.14
6/14/22758.646814.853698.29790.97898,924,782.95773,284,695.16
6/13/22918.963918.963726.162758.669156,354,561.21741,698,035.16
6/12/22987.764994.665906.765918.86178,929,691.38898,307,338.34
6/11/221,046.4311,068.17961.471987.62183,289,719.24965,528,816.65
6/10/221,133.911,138.6381,046.4351,046.53780,917,431.491,023,127,535.93
6/9/221,155.7761,171.3171,126.4531,133.97552,914,672.491,108,608,939.29
6/8/221,158.9641,174.3291,132.0181,155.78558,618,876.811,129,931,010.76
6/7/221,210.5861,210.7811,123.0611,159.10769,202,462.251,133,178,959.31
6/6/221,180.1221,230.0951,178.6271,210.52484,647,624.191,183,445,637.57
6/5/221,170.9611,203.4861,152.831,179.96783,772,292.821,153,572,664.94
6/4/221,144.9041,192.2991,124.8881,170.90375,766,835.831,144,711,559.53
6/3/221,204.6331,207.4961,127.7081,144.5376,034,514.951,118,928,266.92
6/2/221,208.7811,233.8771,179.4061,204.688102,850,390.661,177,740,521.13
6/1/221,318.7781,330.3061,180.0681,208.974104,423,383.11,181,930,773.62
5/31/221,368.4121,376.4581,302.3541,318.664143,164,763.891,289,166,488.11
5/30/221,193.2731,377.5121,188.8681,368.504158,247,235.181,337,891,818.76
5/29/221,215.9341,221.2871,177.6941,193.153100,277,388.791,166,463,838.11
5/28/221,118.1741,152.1321,118.1741,148.675123,829,207.781,122,980,439.01
5/27/221,159.3581,204.3591,108.4371,118.402124,383,336.191,093,384,181.47
5/26/221,261.1481,287.7341,136.9031,160.138112,597,455.371,134,186,696.05
5/25/221,291.5351,317.4661,253.1951,261.074118,718,410.361,232,864,968.74
5/24/221,304.4751,324.691,250.8051,291.516114,901,439.861,262,625,816.93
5/23/221,435.3091,445.6931,294.3661,304.599108,872,282.831,275,416,304.04
5/22/221,398.8651,436.1061,387.5731,435.863103,221,852.781,403,744,453.35
5/21/221,397.1861,423.1111,367.1641,398.737113,732,327.631,367,448,744.53