Crypto exchange Coinbase Pro

Market Maker (MKR) / USD

Identifier on Coinbase Pro: MKR-USD
Date Price Volume Open Low High Close
2021-02-24 2,350.0099 USD 4,577.9919 MKR 2,247.2558 USD 2,162.7098 USD 2,425.0000 USD 2,350.0099 USD
2021-02-23 2,246.9140 USD 10,991.7807 MKR 2,378.9111 USD 1,775.0000 USD 2,392.9921 USD 2,246.9140 USD
2021-02-22 2,378.8129 USD 6,807.2165 MKR 2,621.5391 USD 2,002.0204 USD 2,626.2536 USD 2,378.8129 USD
2021-02-21 2,623.8586 USD 2,893.6262 MKR 2,608.2847 USD 2,548.5629 USD 2,744.1618 USD 2,623.8586 USD
2021-02-20 2,609.5830 USD 9,044.1088 MKR 2,571.9323 USD 2,495.0854 USD 3,078.9001 USD 2,609.5830 USD
2021-02-19 2,570.0591 USD 3,210.2633 MKR 2,633.6200 USD 2,511.2789 USD 2,675.0000 USD 2,570.0591 USD
2021-02-18 2,634.4632 USD 4,324.2180 MKR 2,616.7679 USD 2,548.0000 USD 2,707.8700 USD 2,634.4632 USD
2021-02-17 2,616.7680 USD 3,546.1528 MKR 2,490.4164 USD 2,365.5500 USD 2,620.0000 USD 2,616.7680 USD
2021-02-16 2,489.6695 USD 3,311.1435 MKR 2,468.9891 USD 2,410.1982 USD 2,591.1271 USD 2,489.6695 USD
2021-02-15 2,469.5876 USD 6,673.6696 MKR 2,523.5028 USD 2,216.0000 USD 2,602.2209 USD 2,469.5876 USD
2021-02-14 2,523.5028 USD 4,166.9963 MKR 2,591.0002 USD 2,478.0000 USD 2,674.0960 USD 2,523.5028 USD
2021-02-13 2,590.8059 USD 4,829.8605 MKR 2,742.4741 USD 2,535.5460 USD 2,799.7057 USD 2,590.8059 USD
2021-02-12 2,740.5170 USD 9,260.2674 MKR 2,547.8414 USD 2,505.5200 USD 2,838.1638 USD 2,740.5170 USD
2021-02-11 2,547.8414 USD 7,538.1750 MKR 2,519.2682 USD 2,449.6895 USD 2,632.1400 USD 2,547.8414 USD
2021-02-10 2,519.2682 USD 9,204.4203 MKR 2,562.6273 USD 2,300.6033 USD 2,714.0000 USD 2,519.2682 USD
2021-02-09 2,563.0305 USD 7,123.2689 MKR 2,494.9946 USD 2,442.3308 USD 2,639.8100 USD 2,563.0305 USD
2021-02-08 2,493.4140 USD 8,218.4138 MKR 2,473.2942 USD 2,408.0238 USD 2,741.3014 USD 2,493.4140 USD
2021-02-07 2,474.7783 USD 9,446.4526 MKR 2,524.7617 USD 2,245.3773 USD 2,665.0000 USD 2,474.7783 USD
2021-02-06 2,524.7617 USD 23,163.7313 MKR 2,685.9812 USD 2,230.4017 USD 2,840.0000 USD 2,524.7617 USD
2021-02-05 2,690.4599 USD 47,977.2487 MKR 2,109.1285 USD 2,107.8636 USD 3,100.0000 USD 2,690.4599 USD
2021-02-04 2,109.7881 USD 30,450.7525 MKR 1,759.0996 USD 1,650.0000 USD 2,383.1315 USD 2,109.7881 USD
2021-02-03 1,758.5720 USD 7,675.7111 MKR 1,700.5727 USD 1,638.0000 USD 1,770.4375 USD 1,758.5720 USD
2021-02-02 1,701.0610 USD 13,628.0357 MKR 1,470.2448 USD 1,468.0000 USD 1,775.0000 USD 1,701.0610 USD
2021-02-01 1,469.4972 USD 4,996.9501 MKR 1,482.3584 USD 1,416.8940 USD 1,519.8730 USD 1,469.4972 USD
2021-01-31 1,482.0132 USD 6,145.7898 MKR 1,579.8900 USD 1,408.0000 USD 1,610.0000 USD 1,482.0132 USD
2021-01-30 1,581.5554 USD 9,878.6804 MKR 1,404.1536 USD 1,390.7156 USD 1,636.0340 USD 1,581.5554 USD
2021-01-29 1,404.1002 USD 5,978.1757 MKR 1,404.6390 USD 1,360.0000 USD 1,464.4986 USD 1,404.1002 USD
2021-01-28 1,404.4177 USD 3,823.0128 MKR 1,328.0051 USD 1,302.4694 USD 1,450.0000 USD 1,404.4177 USD
2021-01-27 1,328.6747 USD 4,250.1694 MKR 1,477.5737 USD 1,275.6917 USD 1,478.1500 USD 1,328.6747 USD
2021-01-26 1,477.1153 USD 4,445.4416 MKR 1,365.8438 USD 1,297.4856 USD 1,478.1008 USD 1,477.1153 USD
2021-01-25 1,363.8559 USD 4,917.5303 MKR 1,460.0000 USD 1,338.2992 USD 1,543.5000 USD 1,363.8559 USD
2021-01-24 1,458.0789 USD 5,713.2572 MKR 1,380.5417 USD 1,365.5565 USD 1,476.2277 USD 1,458.0789 USD
2021-01-23 1,380.7121 USD 5,758.5015 MKR 1,407.8777 USD 1,347.8244 USD 1,468.5954 USD 1,380.7121 USD
2021-01-22 1,409.8889 USD 10,493.3492 MKR 1,150.8709 USD 1,062.4765 USD 1,448.0000 USD 1,409.8889 USD
2021-01-21 1,150.6986 USD 6,197.0789 MKR 1,417.5079 USD 1,125.0004 USD 1,421.8372 USD 1,150.6986 USD
2021-01-20 1,417.5079 USD 6,793.0277 MKR 1,405.1065 USD 1,265.0130 USD 1,443.6947 USD 1,417.5079 USD
2021-01-19 1,405.4333 USD 7,160.6877 MKR 1,426.7098 USD 1,400.0000 USD 1,535.0000 USD 1,405.4333 USD
2021-01-18 1,424.7871 USD 5,960.4051 MKR 1,445.0390 USD 1,369.2042 USD 1,461.7069 USD 1,424.7871 USD
2021-01-17 1,445.2988 USD 6,277.9277 MKR 1,482.1824 USD 1,420.2636 USD 1,514.6830 USD 1,445.2988 USD
2021-01-16 1,481.7902 USD 8,027.0595 MKR 1,469.5308 USD 1,450.0000 USD 1,619.4657 USD 1,481.7902 USD
2021-01-15 1,475.2011 USD 11,969.6273 MKR 1,607.0000 USD 1,335.3011 USD 1,642.4227 USD 1,475.2011 USD
2021-01-14 1,603.9636 USD 14,726.9888 MKR 1,547.7024 USD 1,475.0015 USD 1,753.7862 USD 1,603.9636 USD
2021-01-13 1,545.8776 USD 12,838.4429 MKR 1,486.2179 USD 1,375.0000 USD 1,581.3076 USD 1,545.8776 USD
2021-01-12 1,486.2402 USD 29,196.8087 MKR 1,411.3762 USD 1,280.0001 USD 1,650.0000 USD 1,486.2402 USD
2021-01-11 1,410.0000 USD 31,030.2423 MKR 1,488.6054 USD 1,060.0000 USD 1,505.2772 USD 1,410.0000 USD
2021-01-10 1,488.6054 USD 55,593.4720 MKR 1,602.6556 USD 1,415.2259 USD 1,999.0000 USD 1,488.6054 USD
2021-01-09 1,602.9773 USD 36,362.9264 MKR 1,038.8854 USD 1,026.2268 USD 1,618.6918 USD 1,602.9773 USD
2021-01-08 1,038.8882 USD 13,890.4824 MKR 1,056.5821 USD 951.8627 USD 1,125.0000 USD 1,038.8882 USD
2021-01-07 1,056.8984 USD 29,027.9688 MKR 1,038.6157 USD 1,001.0201 USD 1,196.6462 USD 1,056.8984 USD
2021-01-06 1,038.6147 USD 45,111.1539 MKR 767.9057 USD 744.2040 USD 1,253.8904 USD 1,038.6147 USD