Maker AUD (MKR-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 06:08PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,213.43 | 4,397.42 | 4,086.66 | 4,356.61 | 4,356.61 | 134,325,952 |
| 02 May 2024 | 4,117.10 | 4,182.57 | 304.59 | 4,170.28 | 4,170.28 | 115,761,967 |
| 01 May 2024 | 4,328.47 | 4,341.25 | 4,001.55 | 4,117.11 | 4,117.11 | 133,217,954 |
| 30 Apr 2024 | 4,694.07 | 4,731.63 | 4,176.24 | 4,328.46 | 4,328.46 | 161,708,958 |
| 29 Apr 2024 | 4,572.31 | 4,809.19 | 4,570.23 | 4,694.07 | 4,694.07 | 118,323,063 |
| 28 Apr 2024 | 4,393.32 | 4,601.31 | 4,327.32 | 4,572.31 | 4,572.31 | 123,378,592 |
| 27 Apr 2024 | 4,378.60 | 4,508.85 | 4,296.89 | 4,393.32 | 4,393.32 | 137,294,797 |
| 26 Apr 2024 | 4,420.50 | 4,470.54 | 4,296.10 | 4,378.60 | 4,378.60 | 106,464,988 |
| 25 Apr 2024 | 4,503.32 | 4,661.34 | 4,364.81 | 4,420.43 | 4,420.43 | 156,425,338 |
| 24 Apr 2024 | 4,491.92 | 4,511.64 | 4,356.18 | 4,503.32 | 4,503.32 | 134,953,343 |
| 23 Apr 2024 | 4,679.12 | 4,736.80 | 4,477.04 | 4,491.92 | 4,491.92 | 147,919,178 |
| 22 Apr 2024 | 4,859.43 | 4,921.42 | 4,656.42 | 4,679.36 | 4,679.36 | 125,510,222 |
| 21 Apr 2024 | 4,605.38 | 4,894.17 | 4,591.15 | 4,859.43 | 4,859.43 | 131,510,070 |
| 20 Apr 2024 | 4,669.52 | 4,741.93 | 4,467.39 | 4,605.46 | 4,605.46 | 190,675,223 |
| 19 Apr 2024 | 4,883.45 | 5,025.71 | 4,668.64 | 4,669.52 | 4,669.52 | 185,006,736 |
| 18 Apr 2024 | 5,085.06 | 5,147.16 | 4,850.21 | 4,883.46 | 4,883.46 | 196,813,628 |
| 17 Apr 2024 | 4,776.17 | 5,184.42 | 4,701.23 | 5,085.07 | 5,085.07 | 233,896,689 |
| 16 Apr 2024 | 4,699.13 | 4,986.29 | 4,676.30 | 4,776.17 | 4,776.17 | 209,212,500 |
| 15 Apr 2024 | 4,314.90 | 4,770.64 | 4,223.35 | 4,699.13 | 4,699.13 | 235,655,611 |
| 14 Apr 2024 | 4,537.76 | 4,571.19 | 3,808.30 | 4,314.90 | 4,314.90 | 267,212,332 |
| 13 Apr 2024 | 5,140.02 | 5,190.73 | 4,001.23 | 4,537.77 | 4,537.77 | 226,828,008 |
| 12 Apr 2024 | 5,130.42 | 5,248.31 | 5,078.50 | 5,140.02 | 5,140.02 | 124,610,344 |
| 11 Apr 2024 | 5,120.82 | 5,257.52 | 5,001.77 | 5,130.42 | 5,130.42 | 154,937,346 |
| 10 Apr 2024 | 5,658.85 | 5,664.91 | 5,116.89 | 5,120.82 | 5,120.82 | 152,167,195 |
| 09 Apr 2024 | 5,536.57 | 5,790.66 | 5,354.86 | 5,658.85 | 5,658.85 | 157,677,424 |
| 08 Apr 2024 | 5,634.27 | 5,678.33 | 5,460.50 | 5,536.57 | 5,536.57 | 106,522,604 |
| 07 Apr 2024 | 5,595.74 | 5,739.48 | 5,571.44 | 5,634.27 | 5,634.27 | 100,493,406 |
| 06 Apr 2024 | 6,008.90 | 6,040.59 | 5,556.80 | 5,595.74 | 5,595.74 | 171,834,826 |
| 05 Apr 2024 | 5,788.28 | 6,143.58 | 5,675.14 | 6,008.90 | 6,008.90 | 211,432,858 |
| 04 Apr 2024 | 5,760.81 | 5,941.28 | 343.59 | 5,788.28 | 5,788.28 | 209,644,050 |
| 03 Apr 2024 | 5,779.29 | 6,018.99 | 5,479.01 | 5,760.81 | 5,760.81 | 352,606,093 |
| 02 Apr 2024 | 6,021.20 | 6,063.17 | 5,579.40 | 5,779.29 | 5,779.29 | 217,293,340 |
| 01 Apr 2024 | 5,753.44 | 6,205.93 | 5,704.76 | 6,021.20 | 6,021.20 | 218,138,100 |
| 31 Mar 2024 | 5,627.43 | 5,830.91 | 5,625.63 | 5,753.44 | 5,753.44 | 166,102,626 |
| 30 Mar 2024 | 5,574.98 | 5,961.42 | 5,355.02 | 5,627.43 | 5,627.43 | 331,414,993 |
| 29 Mar 2024 | 5,046.07 | 5,643.03 | 5,045.89 | 5,575.05 | 5,575.05 | 261,777,763 |
| 28 Mar 2024 | 4,919.70 | 5,088.42 | 4,799.68 | 5,046.07 | 5,046.07 | 189,589,327 |
| 27 Mar 2024 | 5,041.88 | 5,110.47 | 4,891.56 | 4,919.70 | 4,919.70 | 141,624,257 |
| 26 Mar 2024 | 4,842.22 | 5,155.88 | 4,794.80 | 5,041.88 | 5,041.88 | 152,632,693 |
| 25 Mar 2024 | 4,685.17 | 4,842.63 | 4,655.13 | 4,842.22 | 4,842.22 | 107,023,581 |
| 24 Mar 2024 | 4,794.24 | 4,827.72 | 4,684.18 | 4,685.17 | 4,685.17 | 109,675,259 |
| 23 Mar 2024 | 5,142.79 | 5,177.72 | 4,712.30 | 4,794.24 | 4,794.24 | 198,389,597 |
| 22 Mar 2024 | 4,610.06 | 5,261.19 | 4,493.31 | 5,142.81 | 5,142.81 | 282,213,909 |
| 21 Mar 2024 | 4,260.42 | 4,663.88 | 4,191.76 | 4,610.06 | 4,610.06 | 228,691,808 |
| 20 Mar 2024 | 4,651.24 | 4,710.42 | 4,161.53 | 4,260.42 | 4,260.42 | 323,056,134 |
| 19 Mar 2024 | 5,002.27 | 5,059.52 | 4,625.45 | 4,651.24 | 4,651.24 | 249,330,087 |
| 18 Mar 2024 | 4,335.20 | 5,002.32 | 4,335.20 | 5,002.27 | 5,002.27 | 440,166,245 |
| 17 Mar 2024 | 4,299.26 | 4,487.77 | 4,033.80 | 4,335.19 | 4,335.19 | 256,637,677 |
| 16 Mar 2024 | 4,411.84 | 4,477.97 | 3,985.84 | 4,299.26 | 4,299.26 | 286,609,209 |
| 15 Mar 2024 | 4,369.88 | 4,514.06 | 4,218.29 | 4,411.84 | 4,411.84 | 274,869,377 |
| 14 Mar 2024 | 3,983.94 | 4,434.78 | 3,982.53 | 4,369.98 | 4,369.98 | 313,244,064 |
| 13 Mar 2024 | 3,938.45 | 4,377.94 | 3,743.66 | 3,983.94 | 3,983.94 | 278,317,426 |
| 12 Mar 2024 | 4,262.65 | 4,262.65 | 3,888.50 | 3,938.45 | 3,938.45 | 219,403,146 |
| 11 Mar 2024 | 3,645.60 | 4,263.40 | 3,639.64 | 4,262.62 | 4,262.62 | 287,443,988 |
| 10 Mar 2024 | 3,149.21 | 3,738.46 | 3,149.15 | 3,645.59 | 3,645.59 | 236,408,316 |
| 09 Mar 2024 | 3,176.38 | 3,215.95 | 3,001.77 | 3,149.21 | 3,149.21 | 102,081,315 |
| 08 Mar 2024 | 3,170.90 | 3,196.43 | 3,101.93 | 3,176.37 | 3,176.37 | 102,340,647 |
| 07 Mar 2024 | 3,073.20 | 3,262.62 | 2,970.49 | 3,170.90 | 3,170.90 | 133,730,499 |
| 06 Mar 2024 | 3,223.14 | 3,382.96 | 2,778.91 | 3,073.05 | 3,073.05 | 185,697,544 |
| 05 Mar 2024 | 3,208.20 | 3,259.14 | 3,141.70 | 3,222.89 | 3,222.89 | 117,268,370 |
| 04 Mar 2024 | 3,274.72 | 3,290.54 | 3,128.04 | 3,208.13 | 3,208.13 | 100,998,745 |
| 03 Mar 2024 | 3,225.51 | 3,278.97 | 3,217.25 | 3,274.74 | 3,274.74 | 92,986,323 |
| 02 Mar 2024 | 3,218.87 | 3,290.67 | 3,191.25 | 3,225.50 | 3,225.50 | 88,489,854 |
| 01 Mar 2024 | 3,350.85 | 3,477.43 | 3,176.09 | 3,220.65 | 3,220.65 | 134,646,406 |
| 29 Feb 2024 | 3,292.79 | 3,438.99 | 3,208.53 | 3,350.93 | 3,350.93 | 141,188,095 |
| 28 Feb 2024 | 3,217.75 | 3,316.61 | 3,204.28 | 3,292.95 | 3,292.95 | 122,479,393 |
| 27 Feb 2024 | 3,123.86 | 3,218.50 | 3,116.16 | 3,217.86 | 3,217.86 | 76,089,566 |
| 26 Feb 2024 | 3,115.50 | 3,142.48 | 3,078.46 | 3,124.24 | 3,124.24 | 73,854,582 |
| 25 Feb 2024 | 3,030.96 | 3,212.20 | 3,012.79 | 3,115.41 | 3,115.41 | 93,407,505 |
| 24 Feb 2024 | 3,085.42 | 3,098.40 | 2,986.15 | 3,030.70 | 3,030.70 | 94,018,350 |
| 23 Feb 2024 | 3,130.08 | 3,138.91 | 3,077.66 | 3,085.39 | 3,085.39 | 78,175,944 |
| 22 Feb 2024 | 3,250.33 | 3,258.06 | 3,055.49 | 3,130.53 | 3,130.53 | 92,226,692 |
| 21 Feb 2024 | 3,304.10 | 3,307.98 | 3,157.57 | 3,250.27 | 3,250.27 | 97,507,967 |
| 20 Feb 2024 | 3,324.29 | 3,399.39 | 3,303.46 | 3,304.07 | 3,304.07 | 99,528,705 |
| 19 Feb 2024 | 3,263.05 | 3,359.94 | 3,219.30 | 3,324.19 | 3,324.19 | 96,422,440 |
| 18 Feb 2024 | 3,188.49 | 3,283.28 | 3,147.65 | 3,262.96 | 3,262.96 | 86,733,078 |
| 17 Feb 2024 | 3,213.36 | 3,263.15 | 3,115.96 | 3,188.46 | 3,188.46 | 89,742,462 |
| 16 Feb 2024 | 3,216.64 | 3,267.47 | 3,126.27 | 3,213.14 | 3,213.14 | 95,985,738 |
| 15 Feb 2024 | 3,185.42 | 3,273.71 | 3,152.72 | 3,216.42 | 3,216.42 | 81,571,414 |
| 14 Feb 2024 | 3,179.40 | 3,265.32 | 3,166.03 | 3,185.31 | 3,185.31 | 97,261,847 |
| 13 Feb 2024 | 3,106.29 | 3,180.78 | 3,033.46 | 3,179.08 | 3,179.08 | 75,860,273 |
| 12 Feb 2024 | 3,074.58 | 3,123.79 | 3,059.70 | 3,106.24 | 3,106.24 | 68,072,348 |
| 11 Feb 2024 | 3,017.78 | 3,081.39 | 3,016.69 | 3,074.93 | 3,074.93 | 62,605,187 |
| 10 Feb 2024 | 2,984.52 | 3,055.63 | 2,982.62 | 3,017.79 | 3,017.79 | 73,460,964 |
| 09 Feb 2024 | 2,987.45 | 3,006.70 | 2,959.26 | 2,984.57 | 2,984.57 | 66,881,772 |
| 08 Feb 2024 | 2,989.82 | 3,011.92 | 2,947.99 | 2,987.26 | 2,987.26 | 56,046,529 |
| 07 Feb 2024 | 3,006.92 | 3,005.71 | 2,931.82 | 2,989.92 | 2,989.92 | 58,815,699 |
| 06 Feb 2024 | 3,064.08 | 3,073.97 | 2,991.49 | 3,006.74 | 3,006.74 | 51,916,864 |
| 05 Feb 2024 | 3,074.35 | 3,103.92 | 3,043.19 | 3,064.57 | 3,064.57 | 54,608,730 |
| 04 Feb 2024 | 3,036.74 | 3,102.49 | 3,034.62 | 3,074.06 | 3,074.06 | 47,068,128 |
| 03 Feb 2024 | 3,034.59 | 3,047.34 | 3,009.77 | 3,036.72 | 3,036.72 | 62,713,071 |
| 02 Feb 2024 | 2,987.11 | 3,036.66 | 2,931.56 | 3,034.54 | 3,034.54 | 76,067,383 |
| 01 Feb 2024 | 3,070.55 | 3,094.27 | 2,948.18 | 2,987.19 | 2,987.19 | 78,331,574 |
| 31 Jan 2024 | 2,984.89 | 3,095.87 | 2,970.43 | 3,071.04 | 3,071.04 | 81,493,268 |
| 30 Jan 2024 | 2,978.25 | 3,007.05 | 2,936.52 | 2,984.89 | 2,984.89 | 71,923,069 |
| 29 Jan 2024 | 3,046.16 | 3,082.18 | 2,972.68 | 2,978.44 | 2,978.44 | 64,546,662 |
| 28 Jan 2024 | 3,156.04 | 3,183.06 | 3,042.44 | 3,046.09 | 3,046.09 | 70,161,396 |
| 27 Jan 2024 | 3,178.30 | 3,194.07 | 3,107.68 | 3,156.09 | 3,156.09 | 86,515,443 |
| 26 Jan 2024 | 3,228.82 | 3,250.86 | 3,164.19 | 3,178.15 | 3,178.15 | 102,147,825 |
| 25 Jan 2024 | 2,930.81 | 3,228.46 | 2,920.84 | 3,228.46 | 3,228.46 | 122,128,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.