MKRUSD

Maker (MKRUSD)

MKRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Ene 2023 633.69 -41.32 -6.12% 676.51 678.03 616.29 2,977.00
29 Ene 2023 675.01 21.77 3.33% 656.33 676.25 649.49 1,147.00
28 Ene 2023 653.24 -18.73 -2.79% 675.06 686.98 646.66 667.00
27 Ene 2023 671.97 15.10 2.30% 659.93 673.53 641.37 3,211.00
26 Ene 2023 656.87 -10.99 -1.65% 667.79 677.20 651.07 3,462.00
25 Ene 2023 667.86 4.57 0.69% 663.97 682.00 643.57 4,053.00
24 Ene 2023 663.29 -42.41 -6.01% 705.72 718.34 655.80 2,397.00
23 Ene 2023 705.70 -3.66 -0.52% 717.90 726.63 685.77 1,682.00
22 Ene 2023 709.36 12.83 1.84% 701.51 738.75 692.42 1,755.00
21 Ene 2023 696.53 -19.78 -2.76% 716.25 737.30 694.90 2,367.00
20 Ene 2023 716.31 51.42 7.73% 664.74 716.88 652.45 2,220.00
19 Ene 2023 664.89 28.00 4.40% 638.23 670.20 632.59 1,853.00
18 Ene 2023 636.89 -61.30 -8.78% 699.18 716.92 629.61 2,941.00
17 Ene 2023 698.19 10.67 1.55% 683.81 729.64 674.33 2,920.00
16 Ene 2023 687.52 -11.28 -1.61% 702.31 732.12 672.00 5,374.00
15 Ene 2023 698.80 -13.72 -1.93% 711.79 714.86 673.41 3,174.00
14 Ene 2023 712.52 24.91 3.62% 692.11 746.98 674.18 4,417.00
13 Ene 2023 687.61 33.93 5.19% 654.33 692.90 641.14 2,377.00
12 Ene 2023 653.68 16.92 2.66% 638.61 657.63 620.41 2,401.00
11 Ene 2023 636.76 6.29 1.00% 627.60 641.05 607.09 2,211.00
10 Ene 2023 630.47 15.36 2.50% 621.26 640.12 610.04 2,288.00
09 Ene 2023 615.11 22.78 3.85% 595.03 658.00 587.32 3,857.00
08 Ene 2023 592.33 39.61 7.17% 553.18 595.03 544.71 2,775.00
07 Ene 2023 552.72 13.80 2.56% 539.00 554.83 537.88 1,368.00
06 Ene 2023 538.92 12.06 2.29% 525.00 540.86 515.01 1,465.00
05 Ene 2023 526.86 8.29 1.60% 519.68 534.07 515.47 1,768.00
04 Ene 2023 518.57 14.64 2.91% 503.65 522.50 502.80 2,748.00
03 Ene 2023 503.93 -7.74 -1.51% 510.54 516.26 501.58 1,527.00
02 Ene 2023 511.67 -0.360 -0.07% 514.30 524.60 505.00 517.00
01 Ene 2023 512.03 3.12 0.61% 509.20 515.46 503.00 1,177.00
31 Dic 2022 508.91 -13.09 -2.51% 523.21 529.70 505.34 3,403.00
30 Dic 2022 522.00 2.19 0.42% 518.75 524.05 508.40 2,082.00
29 Dic 2022 519.81 3.71 0.72% 517.38 527.91 508.39 1,268.00
28 Dic 2022 516.10 -24.03 -4.45% 542.06 543.04 511.09 1,756.00
27 Dic 2022 540.13 -7.54 -1.38% 549.36 550.31 533.88 1,317.00
26 Dic 2022 547.67 8.01 1.48% 539.39 548.02 536.35 493.00
25 Dic 2022 539.66 -10.53 -1.91% 549.78 552.93 533.24 1,376.00
24 Dic 2022 550.19 -3.18 -0.57% 553.66 556.97 548.69 1,124.00
23 Dic 2022 553.37 1.55 0.28% 551.33 557.13 549.18 1,245.00
22 Dic 2022 551.82 0.740 0.13% 552.89 555.47 537.29 1,246.00
21 Dic 2022 551.08 -6.29 -1.13% 557.77 558.34 544.20 1,207.00
20 Dic 2022 557.37 31.07 5.90% 527.26 559.62 526.64 1,108.00
19 Dic 2022 526.30 -28.13 -5.07% 554.16 558.47 521.87 801.00
18 Dic 2022 554.43 0.280 0.05% 551.98 563.77 549.72 861.00
17 Dic 2022 554.15 15.31 2.84% 538.82 554.15 529.78 1,298.00
16 Dic 2022 538.84 -51.38 -8.71% 589.16 595.80 530.52 1,939.00
15 Dic 2022 590.22 -15.93 -2.63% 606.48 611.17 586.20 1,420.00
14 Dic 2022 606.15 3.11 0.52% 605.90 615.51 592.42 2,292.00
13 Dic 2022 603.04 15.27 2.60% 588.71 609.00 572.86 2,014.00
12 Dic 2022 587.77 -13.46 -2.24% 600.78 600.78 581.00 1,411.00
11 Dic 2022 601.23 -10.60 -1.73% 612.52 615.75 599.00 1,072.00
10 Dic 2022 611.83 1.79 0.29% 610.61 620.61 610.59 792.00
09 Dic 2022 610.04 -10.86 -1.75% 622.04 622.46 608.27 1,155.00
08 Dic 2022 620.90 14.59 2.41% 605.71 629.24 602.24 1,309.00
07 Dic 2022 606.31 -24.47 -3.88% 631.50 631.60 604.70 1,118.00
06 Dic 2022 630.78 -6.48 -1.02% 638.28 641.89 627.38 1,825.00
05 Dic 2022 637.26 -12.55 -1.93% 648.99 657.94 633.60 3,479.00
04 Dic 2022 649.81 9.78 1.53% 640.02 652.68 640.00 1,478.00
03 Dic 2022 640.03 -4.81 -0.75% 646.02 648.04 640.00 1,960.00
02 Dic 2022 644.84 0.340 0.05% 643.75 650.62 642.00 3,221.00
01 Dic 2022 644.50 -15.89 -2.41% 661.54 661.55 642.75 1,109.00
30 Nov 2022 660.39 15.59 2.42% 646.04 665.44 644.14 3,614.00
29 Nov 2022 644.80 -0.650 -0.10% 643.69 663.58 640.76 2,359.00
28 Nov 2022 645.45 6.57 1.03% 640.35 667.56 615.20 1,818.00
27 Nov 2022 638.88 -0.870 -0.14% 640.17 657.61 638.24 1,232.00
26 Nov 2022 639.75 -5.46 -0.85% 644.28 656.32 635.80 887.00
25 Nov 2022 645.21 -14.62 -2.22% 657.71 660.66 632.14 1,755.00
24 Nov 2022 659.83 -4.52 -0.68% 660.94 675.75 653.63 1,663.00
23 Nov 2022 664.35 16.50 2.55% 647.40 667.82 639.59 1,775.00
22 Nov 2022 647.85 12.29 1.93% 637.08 663.00 623.95 752.00
21 Nov 2022 635.56 -22.72 -3.45% 652.84 656.29 612.83 1,722.00
20 Nov 2022 658.28 -24.17 -3.54% 681.81 683.38 645.27 2,465.00
19 Nov 2022 682.45 26.02 3.96% 657.81 685.24 646.00 2,132.00
18 Nov 2022 656.43 6.88 1.06% 649.97 665.11 646.29 2,491.00
17 Nov 2022 649.55 -9.23 -1.40% 661.37 670.55 646.78 2,165.00
16 Nov 2022 658.78 -47.80 -6.76% 707.50 714.89 649.48 3,261.00
15 Nov 2022 706.58 15.09 2.18% 694.59 724.35 685.34 1,384.00
14 Nov 2022 691.49 16.20 2.40% 674.68 707.00 650.00 1,428.00
13 Nov 2022 675.29 -19.33 -2.78% 698.53 728.91 667.42 1,753.00
12 Nov 2022 694.62 -84.02 -10.79% 778.93 780.30 685.49 6,276.00
11 Nov 2022 778.64 -101.58 -11.54% 880.34 886.75 750.00 3,641.00
10 Nov 2022 880.22 207.97 30.94% 661.60 896.83 661.60 3,619.00
09 Nov 2022 672.25 -41.35 -5.79% 710.42 725.82 624.73 7,925.00
08 Nov 2022 713.60 -117.60 -14.15% 830.89 835.45 622.08 6,295.00
07 Nov 2022 831.20 -10.04 -1.19% 843.45 851.14 816.90 4,571.00
06 Nov 2022 841.24 -58.46 -6.50% 896.19 913.88 833.10 2,243.00
05 Nov 2022 899.70 -14.60 -1.60% 917.55 924.46 896.47 1,590.00
04 Nov 2022 914.30 67.66 7.99% 848.02 919.65 842.43 2,227.00
03 Nov 2022 846.64 10.11 1.21% 835.06 883.52 835.06 2,247.00
02 Nov 2022 836.53 -44.95 -5.10% 882.72 887.87 823.24 2,411.00
Su Consulta Reciente
COIN
MKRUSD
Maker
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230131 11:11:36