Crypto exchange Coinbase Pro

Market Maker (MKR) / USD

Identifier on Coinbase Pro: MKR-USD
Date Price Volume Open Low High Close
2020-12-04 591.8952 USD 123.5121 MKR 592.7907 USD 591.0766 USD 599.9921 USD 591.8952 USD
2020-12-03 593.0568 USD 1,879.3777 MKR 560.9192 USD 557.2666 USD 599.0000 USD 593.0568 USD
2020-12-02 560.9192 USD 1,320.1600 MKR 527.8249 USD 523.1351 USD 564.9138 USD 560.9192 USD
2020-12-01 528.6797 USD 2,532.1762 MKR 568.8192 USD 520.2476 USD 570.7716 USD 528.6797 USD
2020-11-30 568.0982 USD 1,842.9929 MKR 546.4527 USD 535.1622 USD 580.8357 USD 568.0982 USD
2020-11-29 546.0754 USD 1,255.8313 MKR 530.0144 USD 522.1200 USD 547.2800 USD 546.0754 USD
2020-11-28 530.0262 USD 1,549.7722 MKR 514.9322 USD 508.3139 USD 535.3644 USD 530.0262 USD
2020-11-27 514.3535 USD 2,553.5341 MKR 526.7095 USD 508.1045 USD 545.8726 USD 514.3535 USD
2020-11-26 526.5027 USD 5,049.1714 MKR 561.6000 USD 488.5263 USD 571.8379 USD 526.5027 USD
2020-11-25 562.2400 USD 2,397.7528 MKR 601.1819 USD 545.9262 USD 613.9244 USD 562.2400 USD
2020-11-24 600.5100 USD 2,819.3608 MKR 601.9764 USD 578.5796 USD 618.1710 USD 600.5100 USD
2020-11-23 602.1581 USD 2,833.7703 MKR 563.8990 USD 547.8580 USD 609.0000 USD 602.1581 USD
2020-11-22 563.4784 USD 4,012.4524 MKR 551.8613 USD 514.1617 USD 585.6564 USD 563.4784 USD
2020-11-21 550.8780 USD 2,834.4286 MKR 516.0289 USD 515.8884 USD 553.5197 USD 550.8780 USD
2020-11-20 516.0289 USD 3,497.2753 MKR 509.7450 USD 506.0000 USD 527.0000 USD 516.0289 USD
2020-11-19 510.2128 USD 3,792.9003 MKR 509.4706 USD 500.8000 USD 527.8051 USD 510.2128 USD
2020-11-18 509.5640 USD 3,784.6911 MKR 526.1100 USD 505.5000 USD 537.3920 USD 509.5640 USD
2020-11-17 525.6272 USD 2,575.0097 MKR 517.6778 USD 512.0000 USD 530.7759 USD 525.6272 USD
2020-11-16 517.0481 USD 1,463.1554 MKR 516.4219 USD 508.3000 USD 535.0000 USD 517.6742 USD
2020-11-15 523.2321 USD 2,040.7749 MKR 530.0423 USD 501.5000 USD 543.6988 USD 516.4219 USD
2020-11-14 543.0508 USD 1,226.1255 MKR 556.6015 USD 520.0000 USD 557.7893 USD 529.5000 USD
2020-11-13 546.0743 USD 715.0367 MKR 534.3593 USD 531.0000 USD 557.7893 USD 557.7893 USD
2020-11-12 538.8806 USD 1,105.7212 MKR 543.7398 USD 523.2848 USD 552.3579 USD 534.0214 USD
2020-11-11 548.3676 USD 1,234.5021 MKR 553.1958 USD 541.2454 USD 568.3979 USD 543.5394 USD
2020-11-10 538.5641 USD 2,407.0557 MKR 524.4252 USD 520.6583 USD 559.8200 USD 552.7030 USD
2020-11-09 529.9979 USD 1,022.4813 MKR 535.5705 USD 513.0000 USD 540.3024 USD 524.4252 USD
2020-11-08 527.5622 USD 1,381.9275 MKR 519.0906 USD 510.2194 USD 540.0000 USD 536.0338 USD
2020-11-07 530.9991 USD 2,984.9338 MKR 542.2382 USD 504.0419 USD 560.4995 USD 519.7600 USD
2020-11-06 536.6387 USD 2,230.2246 MKR 531.1846 USD 522.9446 USD 546.9817 USD 542.0927 USD
2020-11-05 526.4698 USD 1,143.5092 MKR 522.0532 USD 518.8097 USD 559.9978 USD 530.8863 USD
2020-11-04 521.9006 USD 582.4156 MKR 521.9419 USD 500.0000 USD 529.5232 USD 521.8592 USD
2020-11-03 522.9069 USD 1,283.7798 MKR 523.9704 USD 502.3379 USD 525.8766 USD 521.8433 USD
2020-11-02 532.8768 USD 1,317.2645 MKR 541.6629 USD 521.1313 USD 560.0000 USD 524.0907 USD
2020-11-01 532.2235 USD 631.1244 MKR 522.8017 USD 521.1551 USD 545.3649 USD 541.6453 USD
2020-10-31 520.9726 USD 742.7783 MKR 519.2370 USD 516.9472 USD 534.3664 USD 522.7081 USD
2020-10-30 526.4536 USD 1,716.4838 MKR 533.8168 USD 511.1197 USD 540.5827 USD 519.0903 USD
2020-10-29 538.6702 USD 1,529.7941 MKR 543.5978 USD 517.7110 USD 589.9158 USD 533.7425 USD
2020-10-28 566.2253 USD 2,050.7580 MKR 587.4789 USD 532.0879 USD 597.9800 USD 544.9717 USD
2020-10-27 578.8151 USD 1,260.1564 MKR 569.6973 USD 567.5665 USD 595.1588 USD 587.9329 USD
2020-10-26 577.7303 USD 1,546.1138 MKR 585.2397 USD 557.0644 USD 609.5369 USD 570.2209 USD
2020-10-25 592.8826 USD 834.6820 MKR 600.8628 USD 580.7821 USD 601.8685 USD 584.9024 USD
2020-10-24 597.4321 USD 564.9389 MKR 593.5596 USD 588.2429 USD 605.1588 USD 601.3046 USD
2020-10-23 594.5075 USD 866.4202 MKR 596.0322 USD 578.8951 USD 605.1588 USD 592.9828 USD
2020-10-22 581.9882 USD 1,447.6312 MKR 567.8690 USD 567.8665 USD 603.5000 USD 596.1073 USD
2020-10-21 558.7170 USD 1,465.7868 MKR 548.7634 USD 548.1799 USD 575.3316 USD 568.6705 USD
2020-10-20 560.0293 USD 911.7886 MKR 571.2449 USD 548.0000 USD 573.9192 USD 548.8136 USD
2020-10-19 574.0239 USD 797.5002 MKR 575.8964 USD 563.9379 USD 582.6975 USD 572.1513 USD
2020-10-18 563.6916 USD 701.8081 MKR 552.9632 USD 551.3017 USD 577.2573 USD 574.4200 USD
2020-10-17 548.4088 USD 589.3655 MKR 543.6243 USD 533.1300 USD 561.4986 USD 553.1933 USD
2020-10-16 550.4891 USD 3,029.4117 MKR 557.4879 USD 530.1816 USD 558.9996 USD 543.4903 USD