Crypto exchange Bitstamp

Market Maker (MKR) / USD

Identifier on Bitstamp: mkrusd
Price
Date Price Volume Open Low High Close
2021-06-04 3,680.3600 USD 84.0822 MKR 3,561.6400 USD 3,448.2100 USD 3,964.0200 USD 3,817.8300 USD
2021-06-03 3,645.6200 USD 82.3028 MKR 3,546.7100 USD 3,543.5200 USD 3,707.7200 USD 3,680.0000 USD
2021-06-02 3,626.5300 USD 26.5567 MKR 3,597.1500 USD 3,536.1600 USD 3,715.2800 USD 3,564.3900 USD
2021-06-01 3,579.8400 USD 94.4439 MKR 3,600.5300 USD 3,488.6700 USD 3,701.3400 USD 3,563.6700 USD
2021-05-31 3,453.9700 USD 126.5774 MKR 3,335.8500 USD 3,184.8400 USD 3,616.1600 USD 3,598.0000 USD
2021-05-30 3,190.4000 USD 125.3032 MKR 3,056.3800 USD 2,869.4400 USD 3,440.1700 USD 3,300.2200 USD
2021-05-29 3,176.3200 USD 171.9417 MKR 3,238.9300 USD 2,869.4400 USD 3,437.5400 USD 3,080.3200 USD
2021-05-28 3,450.3500 USD 151.1803 MKR 3,764.8000 USD 3,121.5400 USD 3,769.8100 USD 3,193.9100 USD
2021-05-27 3,763.2300 USD 127.8165 MKR 3,947.0500 USD 3,594.8000 USD 3,974.0400 USD 3,701.6400 USD
2021-05-26 3,861.7200 USD 137.9962 MKR 3,899.7300 USD 3,667.9600 USD 4,045.0400 USD 3,896.4700 USD
2021-05-25 3,761.8200 USD 290.2979 MKR 4,188.9900 USD 3,285.7000 USD 4,338.5500 USD 3,881.2900 USD
2021-05-24 3,554.0500 USD 398.6487 MKR 2,778.1500 USD 2,702.8900 USD 4,165.6200 USD 4,090.6800 USD
2021-05-23 2,242.6400 USD 396.1210 MKR 2,811.2600 USD 1,839.0700 USD 2,880.5600 USD 2,736.0100 USD
2021-05-22 2,874.5800 USD 98.5955 MKR 3,132.0000 USD 2,554.5200 USD 3,195.3300 USD 2,783.1900 USD
2021-05-21 3,504.1700 USD 192.7898 MKR 4,009.6300 USD 2,716.5700 USD 4,178.9700 USD 3,068.6600 USD
2021-05-20 3,725.1900 USD 414.9316 MKR 3,547.5800 USD 3,060.3200 USD 4,228.9200 USD 3,910.1900 USD
2021-05-19 3,711.6000 USD 986.9994 MKR 4,663.8000 USD 2,509.4400 USD 4,736.5800 USD 3,650.0000 USD
2021-05-18 4,759.0100 USD 134.4986 MKR 4,223.2800 USD 4,223.2800 USD 5,025.4200 USD 4,622.3900 USD
2021-05-17 4,510.3100 USD 205.9083 MKR 4,557.2300 USD 4,140.0000 USD 4,787.6600 USD 4,258.5900 USD
2021-05-16 4,594.3900 USD 92.7798 MKR 4,633.5400 USD 4,202.5300 USD 4,908.6300 USD 4,466.4300 USD
2021-05-15 4,908.4900 USD 85.2384 MKR 5,055.3100 USD 4,600.0000 USD 5,129.9000 USD 4,740.6100 USD
2021-05-14 5,045.1500 USD 297.5888 MKR 4,732.6100 USD 4,649.7100 USD 5,351.0000 USD 5,035.9900 USD
2021-05-13 4,842.3200 USD 319.3502 MKR 4,969.0500 USD 4,456.6000 USD 5,425.0400 USD 4,581.5800 USD
2021-05-12 5,665.1700 USD 503.7273 MKR 5,409.3900 USD 5,081.1700 USD 6,108.8500 USD 5,100.0000 USD
2021-05-11 5,075.5600 USD 149.4693 MKR 4,996.3400 USD 4,732.9100 USD 5,406.1900 USD 5,314.9000 USD
2021-05-10 5,201.6800 USD 214.8714 MKR 5,230.2400 USD 4,700.9800 USD 5,450.0000 USD 5,003.5600 USD
2021-05-09 5,315.3800 USD 173.1789 MKR 5,615.2800 USD 5,055.7000 USD 5,685.0000 USD 5,262.6300 USD
2021-05-08 5,493.4400 USD 324.8773 MKR 5,077.8100 USD 5,015.0900 USD 5,851.6100 USD 5,564.7800 USD
2021-05-07 5,056.5400 USD 223.9007 MKR 5,025.0200 USD 4,870.6600 USD 5,357.8400 USD 5,108.8100 USD
2021-05-06 5,174.5900 USD 338.1100 MKR 5,392.8500 USD 4,890.3600 USD 5,441.5100 USD 5,060.0000 USD
2021-05-05 5,347.8800 USD 237.4295 MKR 5,248.5400 USD 5,124.3500 USD 5,534.5100 USD 5,439.1600 USD
2021-05-04 5,594.2700 USD 313.6058 MKR 6,027.5100 USD 5,108.1300 USD 6,027.5100 USD 5,245.9300 USD
2021-05-03 5,668.4100 USD 744.6887 MKR 4,967.4200 USD 4,967.4200 USD 6,357.3700 USD 6,120.4500 USD
2021-05-02 4,897.0300 USD 137.9513 MKR 4,819.5900 USD 4,529.4700 USD 5,100.0000 USD 4,910.3100 USD
2021-05-01 4,687.7000 USD 243.7754 MKR 4,346.9300 USD 4,289.4400 USD 4,994.3600 USD 4,785.8900 USD
2021-04-30 4,245.2900 USD 88.0348 MKR 4,237.6400 USD 4,117.6900 USD 4,344.9000 USD 4,307.4500 USD
2021-04-29 4,263.3500 USD 54.5462 MKR 4,415.4900 USD 4,072.5500 USD 4,415.5000 USD 4,270.0900 USD
2021-04-28 4,391.4100 USD 119.4555 MKR 4,580.2900 USD 4,145.1900 USD 4,640.2300 USD 4,420.2500 USD
2021-04-27 4,382.9000 USD 210.9097 MKR 4,018.4200 USD 4,018.4200 USD 4,649.4300 USD 4,499.9600 USD
2021-04-26 3,995.4000 USD 158.2544 MKR 3,841.0000 USD 3,828.6800 USD 4,138.1600 USD 4,004.5400 USD
2021-04-25 3,926.7500 USD 196.2598 MKR 4,005.9200 USD 3,576.2300 USD 4,131.1400 USD 3,840.0000 USD
2021-04-24 3,890.1400 USD 297.4960 MKR 4,070.2100 USD 3,604.4900 USD 4,172.8900 USD 4,055.9400 USD
2021-04-23 3,924.2000 USD 737.3792 MKR 4,022.5300 USD 3,263.5200 USD 4,569.4100 USD 4,060.0000 USD
2021-04-22 4,502.5100 USD 549.4830 MKR 4,051.1900 USD 3,850.0000 USD 4,999.9900 USD 4,245.8900 USD
2021-04-21 3,942.7700 USD 361.2843 MKR 3,450.8800 USD 3,372.4900 USD 4,258.3900 USD 3,872.2100 USD
2021-04-20 3,431.9400 USD 221.5142 MKR 3,511.5100 USD 3,178.7000 USD 3,666.4900 USD 3,449.1800 USD
2021-04-19 3,554.9900 USD 322.9703 MKR 3,264.0400 USD 3,242.4300 USD 3,862.0200 USD 3,658.3100 USD
2021-04-18 3,104.1900 USD 303.9241 MKR 3,334.1400 USD 2,800.0000 USD 3,419.7500 USD 3,235.4500 USD
2021-04-17 3,561.8700 USD 218.2217 MKR 3,393.8400 USD 3,300.0000 USD 4,000.0000 USD 3,416.7400 USD
2021-04-16 3,491.8200 USD 306.8012 MKR 3,753.6200 USD 3,250.0000 USD 3,850.2700 USD 3,379.0100 USD