Crypto exchange Bitfinex

Market Maker (MKR) / USD

Identifier on Bitfinex: tMKRUSD
Date Price Volume Open Low High Close
2022-11-14 706.3350 USD 13.2318 MKR 675.9300 USD 653.1000 USD 707.8900 USD 703.2700 USD
2022-11-13 697.2406 USD 22.0672 MKR 699.5300 USD 668.8700 USD 731.6800 USD 677.0600 USD
2022-11-12 705.7400 USD 59.6266 MKR 780.0800 USD 690.2200 USD 782.8600 USD 701.0900 USD
2022-11-11 845.7820 USD 53.7483 MKR 884.9600 USD 755.8000 USD 885.6700 USD 786.0600 USD
2022-11-10 879.3050 USD 240.4080 MKR 670.1300 USD 663.9800 USD 893.7200 USD 889.0300 USD
2022-11-09 661.8250 USD 107.6290 MKR 713.7000 USD 630.4500 USD 724.1800 USD 659.6300 USD
2022-11-08 763.8757 USD 278.9620 MKR 831.3300 USD 623.2200 USD 837.9000 USD 707.3600 USD
2022-11-07 840.0707 USD 55.3663 MKR 846.0600 USD 819.6100 USD 851.6100 USD 823.7500 USD
2022-11-06 897.0800 USD 26.9173 MKR 898.7100 USD 889.6500 USD 913.3100 USD 896.7700 USD
2022-11-05 910.1834 USD 29.6027 MKR 915.2100 USD 898.2300 USD 924.1100 USD 898.9900 USD
2022-11-04 912.2550 USD 79.0179 MKR 846.8200 USD 843.5500 USD 917.9000 USD 914.3000 USD
2022-11-03 863.1858 USD 70.6155 MKR 839.1400 USD 835.1000 USD 883.6200 USD 855.1100 USD
2022-11-02 866.3926 USD 92.3740 MKR 882.6800 USD 825.1000 USD 887.4200 USD 839.0400 USD
2022-11-01 879.3950 USD 34.8648 MKR 899.0600 USD 877.1000 USD 904.5100 USD 881.1100 USD
2022-10-31 903.3600 USD 46.6656 MKR 910.2600 USD 893.7000 USD 923.6700 USD 902.9700 USD
2022-10-30 914.2779 USD 13.0559 MKR 917.2700 USD 896.0600 USD 926.2700 USD 908.5600 USD
2022-10-29 911.7140 USD 54.4328 MKR 897.5600 USD 896.0300 USD 929.2300 USD 917.6100 USD
2022-10-28 904.0500 USD 37.6153 MKR 904.4800 USD 875.7300 USD 913.3000 USD 903.0800 USD
2022-10-27 908.8000 USD 129.1296 MKR 937.9100 USD 894.2400 USD 967.6300 USD 904.9800 USD
2022-10-26 955.8141 USD 51.8975 MKR 945.5800 USD 930.8000 USD 979.6800 USD 937.1300 USD
2022-10-25 945.5600 USD 83.6613 MKR 928.7600 USD 918.0300 USD 970.8100 USD 946.8000 USD
2022-10-24 941.7227 USD 85.2376 MKR 980.0600 USD 911.9600 USD 986.5500 USD 924.3800 USD
2022-10-23 966.5136 USD 44.9867 MKR 997.4200 USD 930.9500 USD 1,005.4000 USD 970.8400 USD
2022-10-22 1,006.6185 USD 25.0042 MKR 1,016.8000 USD 986.6400 USD 1,037.3000 USD 998.5800 USD
2022-10-21 1,014.2500 USD 66.9419 MKR 1,051.5000 USD 1,011.1000 USD 1,063.6000 USD 1,014.8000 USD
2022-10-20 1,053.5000 USD 36.1690 MKR 1,089.4000 USD 1,027.6000 USD 1,094.2000 USD 1,052.9000 USD
2022-10-19 1,110.7960 USD 200.8171 MKR 1,104.8000 USD 1,074.7000 USD 1,148.8000 USD 1,086.4000 USD
2022-10-18 1,089.4629 USD 63.0416 MKR 1,093.5000 USD 1,065.1000 USD 1,116.9000 USD 1,113.7000 USD
2022-10-17 1,046.1133 USD 118.7041 MKR 1,000.8000 USD 977.7300 USD 1,118.1000 USD 1,105.2000 USD
2022-10-16 985.9542 USD 45.6282 MKR 969.3000 USD 953.9600 USD 1,015.4000 USD 993.6000 USD
2022-10-15 968.8800 USD 67.7681 MKR 917.3700 USD 916.6100 USD 976.4200 USD 968.8500 USD
2022-10-14 920.6356 USD 23.8373 MKR 918.6400 USD 891.8500 USD 942.0800 USD 908.9700 USD
2022-10-13 925.6502 USD 121.9603 MKR 918.2100 USD 882.6100 USD 971.9800 USD 937.5400 USD
2022-10-12 954.5916 USD 65.6964 MKR 973.4700 USD 911.8700 USD 983.3200 USD 919.0800 USD
2022-10-11 975.4850 USD 75.3691 MKR 976.4700 USD 931.0600 USD 997.5800 USD 973.6400 USD
2022-10-10 969.6911 USD 171.5462 MKR 973.5700 USD 897.0300 USD 1,063.1000 USD 971.6900 USD
2022-10-09 887.5500 USD 53.8638 MKR 878.4000 USD 864.0200 USD 890.9500 USD 886.7000 USD
2022-10-08 871.5687 USD 61.8089 MKR 858.4700 USD 855.3700 USD 887.6300 USD 870.5200 USD
2022-10-07 851.8097 USD 115.0957 MKR 844.1300 USD 833.7200 USD 866.1400 USD 851.1500 USD
2022-10-06 845.4954 USD 115.2248 MKR 842.0100 USD 825.6100 USD 857.2400 USD 845.7700 USD
2022-10-05 844.1929 USD 149.9476 MKR 846.0000 USD 822.7000 USD 863.6600 USD 840.6700 USD
2022-10-04 849.7640 USD 185.7545 MKR 809.2600 USD 804.4600 USD 866.9800 USD 841.4200 USD
2022-10-03 789.8193 USD 309.6303 MKR 755.0800 USD 751.8000 USD 818.6400 USD 813.7700 USD
2022-10-02 763.9050 USD 58.3315 MKR 730.0900 USD 728.9600 USD 774.3900 USD 762.9900 USD
2022-10-01 730.4200 USD 73.7398 MKR 739.2700 USD 728.2000 USD 778.5800 USD 728.2000 USD
2022-09-30 759.3648 USD 139.0474 MKR 738.4400 USD 734.7200 USD 778.9000 USD 747.3000 USD
2022-09-29 728.0500 USD 30.6460 MKR 734.5300 USD 710.3700 USD 747.9100 USD 728.1600 USD
2022-09-28 734.6100 USD 40.4881 MKR 746.0000 USD 684.9000 USD 755.5800 USD 735.8500 USD
2022-09-27 759.9682 USD 112.6566 MKR 719.1100 USD 716.3000 USD 771.1100 USD 750.0300 USD
2022-09-26 692.9731 USD 53.8641 MKR 710.1200 USD 674.2200 USD 718.8000 USD 712.9000 USD