Live Chat

Trade Maker MKR/USD

MKRUSD live chart

Created with Highcharts 10.2.111:0012:0013:0014:0015:0016:0017:0018:0019:0020:00975980985990995100010051010

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 10, 2025 984.5 80 8.84% 904.5 1033.1 886.8
Feb 3, 2025 904.5 -118.21 -11.56% 1022.7 1023.1 778.3
Jan 27, 2025 1022.5 -174.8 -14.6% 1197.3 1230.4 974.8
Jan 20, 2025 1197.4 -80.1 -6.28% 1277.5 1396.1 1195.2
Jan 13, 2025 1277.3 -146.41 -10.29% 1423.7 1476.5 1255.2
Jan 6, 2025 1423.8 -150.8 -9.58% 1574.6 1637.6 1401.2
Dec 30, 2024 1574.3 69.89 4.64% 1504.4 1634.5 1461.8
Dec 23, 2024 1504.4 -77.6 -4.91% 1582 1676.2 1487.1
Dec 16, 2024 1582 -467.5 -22.82% 2049.5 2079.3 1488.8
Dec 9, 2024 2049.3 -147.7 -6.73% 2197 2227.2 1632
Dec 2, 2024 2197 358.5 19.49% 1838.5 2424 1769.6
Nov 25, 2024 1838.4 104 5.99% 1734.4 2007.2 1677.6
Nov 18, 2024 1734.4 257 17.39% 1477.4 1792.1 1461.7
Nov 11, 2024 1477.4 9.3 0.63% 1468.1 1564.5 1402.8
Nov 4, 2024 1468.1 292.19 24.84% 1175.9 1653.2 1108.8
Oct 28, 2024 1175.9 73.4 6.65% 1102.5 1333.3 1089.5
Oct 21, 2024 1102.7 -127.6 -10.38% 1230.3 1241.2 1004.5
Oct 14, 2024 1230.3 -98.21 -7.4% 1328.5 1439.3 1187.8
Oct 7, 2024 1328.5 -126.41 -8.69% 1454.9 1496.3 1309.4
Sep 30, 2024 1454.9 -200.9 -12.14% 1655.8 1656 1405.3
Sep 23, 2024 1655.8 73 4.61% 1582.8 1721.2 1523.4
Sep 16, 2024 1582.8 42.7 2.77% 1540.1 1632 1432.4
Sep 9, 2024 1540.1 -0.71 -0.05% 1540.8 1674.4 1518.4
Sep 2, 2024 1540.8 -146.5 -8.69% 1687.3 1776.8 1486.8
Aug 26, 2024 1689 -441.7 -20.74% 2130.7 2172.6 1667.1
Aug 19, 2024 2130.6 195.79 10.11% 1934.8 2202.4 1893
Aug 12, 2024 1934.8 49.2 2.6% 1885.6 2160.8 1866.8
Aug 5, 2024 1885.6 -282 -13.01% 2167.6 2179.9 1716.9
Jul 29, 2024 2168.2 -470.31 -17.83% 2638.5 2904.1 2102.7
Jul 22, 2024 2638.5 -258 -8.91% 2896.5 2954.7 2558.5
Jul 15, 2024 2896.4 111.5 4% 2784.9 3119 2714.4
Jul 8, 2024 2784.9 665.8 31.41% 2119.1 2867 2038.2
Jul 1, 2024 2119.1 -413.71 -16.34% 2532.8 2644.3 1985.3
Jun 24, 2024 2532.8 277.7 12.31% 2255.1 2671.3 2103
Jun 17, 2024 2255.1 -172.31 -7.1% 2427.4 2524.6 2071.7
Jun 10, 2024 2427.4 -60.7 -2.44% 2488.1 2491.7 2193.2
Jun 3, 2024 2488.1 -150.6 -5.71% 2638.7 2725.9 2232.6
May 27, 2024 2638.7 -189.71 -6.71% 2828.4 2854 2612.6
May 20, 2024 2828.4 53.09 1.91% 2775.3 3229.6 2701.9
May 13, 2024 2775.3 85.7 3.18% 2689.6 2869.2 2632.8
May 6, 2024 2689.6 -219.5 -7.55% 2909.1 2966.4 2630.5
Apr 29, 2024 2909.1 -158.6 -5.17% 3067.7 3101.7 2545
Apr 22, 2024 3067.7 65.59 2.18% 3002.1 3148 2800
Apr 15, 2024 3002.5 -31.31 -1.04% 3033.8 3327.6 2832.6
Apr 8, 2024 3033.8 -598.1 -16.47% 3631.9 3828.9 2356.2
Apr 1, 2024 3631.9 -290.41 -7.41% 3922.3 4075 3561.3
Mar 25, 2024 3925.2 773.5 24.54% 3151.7 4050 3119.5
Mar 18, 2024 3151.7 -126.21 -3.86% 3277.9 3464.4 2695.1
Mar 11, 2024 3276.8 457.2 16.21% 2819.6 3285.4 2450.2
Mar 4, 2024 2818.3 724.2 34.58% 2094.1 2838.4 1772.3
Feb 26, 2024 2094 44.3 2.16% 2049.7 2265.8 2008.6
Feb 19, 2024 2050.3 -122.6 -5.65% 2172.9 2225.4 1955
Feb 12, 2024 2172.9 146.4 7.22% 2026.5 2175.3 1975.2
Feb 5, 2024 2026.5 34 1.7% 1992.5 2041.1 1908.9
Jan 29, 2024 1992.6 34.89 1.78% 1957.7 2044.7 1919.9
Jan 22, 2024 1957.7 -31.1 -1.57% 1988.8 2144.8 1859.3
Jan 15, 2024 1988.8 -33.58 -1.67% 2022.378 2072.0784 1882.6392
Jan 8, 2024 2022.6768 277.78 15.91% 1744.8924 2253.3504 1699.3752
Jan 1, 2024 1745.8884 54.87 3.24% 1691.0088 1949.9688 1555.0548
Dec 25, 2023 1691.0088 300.29 21.59% 1390.7148 1751.964 1358.4444
Dec 18, 2023 1390.7148 79.18 6.03% 1311.5328 1403.9616 1247.988
Dec 11, 2023 1318.704 -94.23 -6.67% 1412.9256 1415.2164 1260.0396
Dec 4, 2023 1412.9256 -95.92 -6.36% 1508.8404 1527.5652 1403.7624
Nov 27, 2023 1508.8404 28.48 1.92% 1480.3548 1558.6404 1443.6024
Nov 20, 2023 1480.3548 100.09 7.25% 1380.2568 1490.016 1353.8628
Nov 13, 2023 1379.7588 95.71 7.45% 1284.0432 1452.666 1275.1788
Nov 6, 2023 1284.0432 -39.25 -2.97% 1323.2856 1389.918 1226.574
Oct 30, 2023 1323.2856 -93.73 -6.62% 1417.0092 1422.4872 1275.378
Oct 23, 2023 1417.2084 -25.1 -1.75% 1442.3076 1634.0376 1353.1656
Oct 16, 2023 1442.3076 15.03 1.05% 1427.268 1480.554 1360.6356
Oct 9, 2023 1427.268 29.28 2.09% 1397.9856 1449.3792 1320.7956
Oct 2, 2023 1397.9856 -75.5 -5.13% 1473.4824 1508.3424 1379.46
Sep 25, 2023 1473.4824 207.16 16.35% 1266.3144 1586.7276 1253.964
Sep 18, 2023 1266.3144 20.11 1.61% 1246.1952 1357.3488 1222.4904
Sep 11, 2023 1246.1952 135.35 12.18% 1110.8388 1248.5856 1064.226
Sep 4, 2023 1110.8388 -13.35 -1.19% 1124.1852 1162.0332 1078.668
Aug 28, 2023 1124.1852 55.37 5.18% 1068.8076 1206.5544 995.8008
Aug 21, 2023 1068.8076 -37.45 -3.39% 1106.2572 1113.2292 982.6536
Aug 14, 2023 1106.2572 -131.88 -10.66% 1238.1276 1272.888 975.2832
Aug 7, 2023 1238.1276 24.7 2.03% 1213.4268 1271.0952 1168.5072
Jul 31, 2023 1213.4268 -31.28 -2.52% 1244.7012 1355.8548 1171.4952
Jul 24, 2023 1244.7012 161.75 14.93% 1082.9508 1272.0912 986.3388
Jul 17, 2023 1082.9508 116.83 12.09% 966.12 1233.048 883.5516
Jul 10, 2023 966.12 9.16 0.95% 956.9568 983.8488 826.2816
Jul 3, 2023 956.9568 100.89 11.78% 856.062 1074.186 845.4048
Jun 26, 2023 856.062 154.97 22.1% 701.0844 858.3528 658.356
Jun 19, 2023 701.0844 31.57 4.71% 669.5112 767.1192 666.822
Jun 12, 2023 669.5112 54.78 8.91% 614.7312 677.28 602.58
Jun 5, 2023 614.7312 -64.65 -9.52% 679.3716 687.9372 609.1536
May 29, 2023 679.3716 33.76 5.22% 645.6072 690.0288 621.1056
May 22, 2023 645.6072 24.9 4.01% 620.7072 648.0972 600.2892
May 15, 2023 620.7072 -2.79 -0.45% 623.496 643.3164 614.9304
May 8, 2023 623.496 -69.23 -10% 692.718 698.4948 595.2096
May 1, 2023 692.718 2.58 0.37% 690.1284 728.6736 669.9096
Apr 24, 2023 690.1284 3.58 0.52% 686.5428 721.0044 650.4876
Apr 17, 2023 686.5428 -111.46 -13.97% 797.9952 814.4292 673.4952
Apr 10, 2023 797.9952 95.31 13.56% 702.678 799.9872 689.8296
Apr 3, 2023 702.678 32.27 4.81% 670.4076 731.4624 652.38
Mar 27, 2023 670.4076 3.28 0.49% 667.1208 702.3792 624.2928
Mar 20, 2023 667.1208 -21.12 -3.07% 688.236 715.626 641.0256
Mar 13, 2023 688.236 -207.57 -23.18% 895.8024 973.9884 679.0728
Mar 6, 2023 895.8024 -47.22 -5.01% 943.0128 956.16 711.5424
Feb 27, 2023 943.0128 171.51 22.23% 771.5016 962.8332 756.96
Feb 20, 2023 771.5016 38.64 5.27% 732.8568 785.0472 698.196
Feb 13, 2023 733.7532 -3.99 -0.55% 737.7372 742.3188 730.9644
Feb 6, 2023 681.5628 -9.77 -1.42% 691.3236 814.728 670.1088
Jan 30, 2023 691.3236 19.02 2.82% 672.3 703.2756 611.4444
Jan 23, 2023 672.3 -34.27 -4.85% 706.5624 723.096 631.0656
Jan 16, 2023 706.5624 9.86 1.41% 696.702 728.3748 625.3884
Jan 9, 2023 696.702 106.27 17.99% 590.4288 701.682 584.154
Jan 2, 2023 590.4288 81.57 16.03% 508.8564 592.7196 499.1952
Dec 26, 2022 518.2188 -22.91 -4.24% 541.1268 547.6008 505.47
Dec 19, 2022 537.2424 -13.55 -2.46% 550.788 556.9632 520.908
Dec 12, 2022 550.788 -47.61 -7.96% 598.3968 612.2412 549.3936
Dec 5, 2022 598.3968 -47.32 -7.33% 645.7068 654.2724 595.608
Nov 28, 2022 645.7068 9.86 1.55% 635.8464 664.2324 612.9384
Nov 21, 2022 635.8464 -17.53 -2.69% 653.376 672.3996 610.2492
Nov 14, 2022 653.376 -16.64 -2.49% 670.0092 719.8092 641.424
Nov 7, 2022 670.0092 -169.92 -20.24% 839.9268 891.3204 617.3208
Oct 31, 2022 840.3252 -64.84 -7.17% 905.1648 918.7104 818.5128
Oct 24, 2022 905.1648 -68.53 -7.04% 973.6896 980.2632 870.3048
Oct 17, 2022 973.6896 -22.91 -2.3% 996.5976 1143.7068 945.702
Oct 10, 2022 996.5976 28.87 2.98% 967.7236 1057.752 877.0776
Oct 3, 2022 967.7435 215.78 28.69% 751.9601 1152.5712 744.012
Sep 26, 2022 751.9601 47.33 6.71% 704.6202 775.3262 670.1785
Sep 19, 2022 704.6102 0.83 0.11% 703.7736 710.3472 694.3116
Sep 12, 2022 630.2788 -120.8 -16.09% 751.0736 763.3344 600.2992
Sep 5, 2022 751.0139 1.1 0.14% 749.9083 789.7384 683.9532
Aug 29, 2022 749.3406 14.37 1.95% 734.9683 827.1182 724.7095
Aug 22, 2022 734.56 -100.88 -12.08% 835.4348 873.492 729.5999
Aug 15, 2022 833.3532 -184.76 -18.15% 1018.1112 1045.0032 822.696
Aug 8, 2022 1018.1112 -103.09 -9.2% 1121.1972 1214.0244 1004.3664
Aug 1, 2022 1121.1972 25.79 2.35% 1095.4008 1139.6232 1003.5696
Jul 25, 2022 1095.4008 114.95 11.72% 980.4425 1142.5116 846.2414
Jul 18, 2022 980.4325 55.3 5.97% 925.1246 1062.3336 925.1147
Jul 11, 2022 925.1246 -9.98 -1.07% 935.0946 946.9669 785.356
Jul 4, 2022 935.0946 36.3 4.03% 898.7904 1012.7328 872.5259
Jun 27, 2022 898.7904 -97.41 -9.78% 996.1992 1065.8196 832.0584
Jun 20, 2022 996.1992 97.24 10.81% 898.9498 1058.1504 853.4923
Jun 13, 2022 898.9398 -9.02 -1% 907.9536 916.0312 675.2083
Jun 6, 2022 907.9536 -267.33 -22.75% 1175.28 1226.076 906.7186
May 30, 2022 1175.1804 -13.65 -1.15% 1188.8256 1375.8744 1118.4084
May 23, 2022 1188.8256 -235.86 -16.56% 1424.6784 1443.5028 1094.5044
May 16, 2022 1424.5788 -144.78 -9.23% 1569.355 1694.7038 1358.3448
May 9, 2022 1569.4548 380.73 32.02% 1188.7178 2220.2506 956.593
May 2, 2022 1188.7178 -257.79 -17.83% 1446.5012 1509.6746 1179.7358
Apr 25, 2022 1446.601 -279.84 -16.21% 1726.4402 1799.4938 1421.4514
Apr 18, 2022 1726.4402 -60.38 -3.38% 1786.8192 1909.4734 1684.8236
Apr 11, 2022 1785.2224 -224.36 -11.17% 2009.5728 2031.1296 1781.8292
Apr 4, 2022 2008.7744 -262.38 -11.56% 2271.1486 2501.3872 1997.5968
Mar 28, 2022 2271.1486 217.96 10.61% 2053.1854 2337.7152 2010.2714
Mar 21, 2022 2052.7862 63.77 3.2% 1989.014 2092.4068 1929.4334
Mar 14, 2022 1988.9142 306.58 18.22% 1682.3286 2091.808 1667.5582
Mar 7, 2022 1682.3286 -17.97 -1.06% 1700.2926 1713.566 1671.65
Feb 28, 2022 1716.56 -88.23 -4.89% 1804.7832 2071.349 1716.56
Feb 21, 2022 1804.7832 33.43 1.88% 1771.3502 2029.6326 1513.467
Feb 14, 2022 1771.3502 -150.9 -7.86% 1922.2478 2176.139 1754.8832
Feb 7, 2022 1922.2478 -319.96 -14.27% 2242.2066 2332.4258 1920.9504
Jan 31, 2022 2267.8552 316.66 16.22% 1951.1898 2350.9886 1935.5212
Jan 24, 2022 1861.4696 79.83 4.48% 1781.6296 1957.078 1645.0034
Jan 17, 2022 1743.2066 -491.72 -22.01% 2234.9212 2266.7574 1711.071
Jan 10, 2022 2167.7558 28.74 1.34% 2139.0134 2195.101 1932.4274
Jan 3, 2022 2143.1052 -334.33 -13.5% 2477.4352 2587.9138 2103.1852
Dec 27, 2021 2330.9288 -358.09 -13.32% 2689.0112 2800.4878 2287.6156
Dec 20, 2021 2573.343 203.29 8.57% 2370.0504 2681.626 2228.8334
Dec 13, 2021 2350.789 -110.08 -4.48% 2460.8684 2474.4412 2161.5682
Dec 6, 2021 2405.0802 -145.91 -5.72% 2550.9878 2749.3902 2355.4796
Nov 29, 2021 2550.9878 -501.9 -16.45% 3052.882 3217.552 2550.9878
Nov 22, 2021 3126.4346 126.44 4.21% 2999.988 3439.8066 2823.2422
Nov 15, 2021 2954.579 -39.13 -1.31% 2993.7006 3257.5718 2660.3686
Nov 8, 2021 2862.763 -93.72 -3.17% 2956.4752 3310.366 2782.3242
Nov 1, 2021 2896.3956 517.16 21.73% 2379.232 3608.9676 2337.9148
Oct 25, 2021 2425.8386 2.39 0.09% 2423.4434 2553.7822 2201.1888
Oct 18, 2021 2510.3692 24.25 0.97% 2486.1178 2698.2926 2428.134
Oct 11, 2021 2574.9398 36.12 1.42% 2538.8122 2607.1752 2350.29
Oct 4, 2021 2481.2276 -62.18 -2.45% 2543.403 2583.2232 2364.262
Sep 27, 2021 2416.8566 47.1 1.98% 2369.751 2462.9642 2127.6362
Sep 20, 2021 2303.384 -491.62 -17.59% 2794.9988 2794.9988 2144.4026
Sep 13, 2021 2762.2644 -19.47 -0.7% 2781.7254 3157.5722 2576.337
Sep 6, 2021 2799.2902 -905.89 -24.45% 3705.1748 3712.4602 2728.532
Aug 30, 2021 3649.5862 173.15 4.98% 3476.4332 3740.1048 3300.0866
Aug 23, 2021 3758.1686 55.48 1.49% 3702.6798 4000.6826 3433.0202
Aug 16, 2021 3766.1526 6.18 0.16% 3759.965 3878.228 3364.3578
Aug 9, 2021 3631.8218 444.8 13.95% 3187.0132 3656.2728 3029.1296
Aug 2, 2021 3274.937 229.24 7.52% 3045.6964 3363.1602 2711.3664
Jul 26, 2021 2877.6332 373.85 14.93% 2503.7824 2934.4194 2496.497
Jul 19, 2021 2420.15 -31.44 -1.29% 2451.587 2528.1336 2106.8778
Jul 12, 2021 2446.6968 -225.35 -8.44% 2672.0452 2723.4422 2395.2
Jul 5, 2021 2687.0152 -165.07 -5.79% 2852.0844 3092.802 2518.5528
Jun 28, 2021 2487.4152 532.53 27.24% 1954.8824 2849.8888 1950.7906
Jun 21, 2021 2037.6166 -660.18 -24.48% 2697.7936 2723.4422 1917.158
Jun 14, 2021 2697.7936 -437.33 -13.95% 3135.1172 3268.3502 2564.6604
Jun 7, 2021 3134.3188 -471.26 -13.08% 3605.5744 3797.39 2876.8348
May 31, 2021 3605.8738 313.77 9.53% 3292.1026 3959.066 3154.3786
May 24, 2021 3291.8032 578.93 21.34% 2712.8634 4320.9408 2706.576
May 17, 2021 2712.8634 -1830.84 -40.3% 4543.6944 5020.8382 2523.2434
May 10, 2021 4542.7962 -721.96 -13.72% 5264.7494 6084.4068 4207.8674
May 3, 2021 5264.7494 370.05 7.56% 4894.691 6318.2382 4840.3
Apr 26, 2021 4894.691 1077.14 28.21% 3817.5496 4951.9762 3728.9272
Apr 19, 2021 3817.2502 577.44 17.82% 3239.8074 4939.8006 3144.3986

Latest news

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

0.6000

Spread (%)

0.0609 %

Leverage

1:5

Overnight Interest Buy

-0.0820 %

Overnight Interest Sell

-0.0333 %

Currency

USD

Trading Hours

Market open

Wednesday - Thursday

22:01 - 22:01

Saturday - Sunday

22:01 - 22:01

Sunday - Monday

22:01 - 22:01

Monday - Tuesday

22:01 - 22:01

Tuesday - Wednesday

22:01 - 22:01

Thursday - Friday

22:01 - 22:01

Friday - Saturday

22:01 - 22:01

Analysis and statistics

Open

1015.6

Previous Close

1015.5

52 Week High/Low

778.3 - 4075

Related Instruments

Asset
Sell
Buy
Change (%)

Bitcoin

96196.45

96293.07

-1.68%

Ethereum

2650.80

2654.30

-3.16%

Litecoin

126.28

127.08

3.78%

Ripple

2.4745

2.4805

0.13%

View all instruments
Trustpilot
Live Chat