Crypto exchange Coinbase Pro

Market Maker (MKR) / USD

Identifier on Coinbase Pro: MKR-USD
Date Price Volume Open Low High Close
2023-12-19 1,283.1200 USD 973.3057 MKR 1,289.7400 USD 1,258.9800 USD 1,311.3400 USD 1,283.1200 USD
2023-12-18 1,288.4800 USD 1,427.9147 MKR 1,315.9400 USD 1,252.5700 USD 1,318.2500 USD 1,288.4800 USD
2023-12-17 1,318.7200 USD 426.9330 MKR 1,330.0000 USD 1,315.5800 USD 1,345.4300 USD 1,318.7200 USD
2023-12-16 1,325.0200 USD 536.6140 MKR 1,313.2700 USD 1,300.0000 USD 1,336.8200 USD 1,325.0200 USD
2023-12-15 1,321.1900 USD 770.6627 MKR 1,362.1900 USD 1,310.0000 USD 1,362.9300 USD 1,321.1900 USD
2023-12-14 1,360.7800 USD 1,074.6873 MKR 1,365.1300 USD 1,323.0600 USD 1,383.1600 USD 1,360.7800 USD
2023-12-13 1,366.1000 USD 1,240.9867 MKR 1,362.1100 USD 1,317.0500 USD 1,375.8400 USD 1,366.1000 USD
2023-12-12 1,362.6500 USD 840.3811 MKR 1,392.9300 USD 1,335.0100 USD 1,394.3600 USD 1,362.6500 USD
2023-12-11 1,382.8900 USD 2,560.5427 MKR 1,419.6300 USD 1,267.3300 USD 1,422.3000 USD 1,382.8900 USD
2023-12-10 1,418.2600 USD 1,155.5459 MKR 1,433.8300 USD 1,400.0000 USD 1,442.9900 USD 1,418.2600 USD
2023-12-09 1,426.1100 USD 1,211.6357 MKR 1,444.5500 USD 1,425.1000 USD 1,485.8000 USD 1,426.1100 USD
2023-12-08 1,448.1400 USD 1,278.7618 MKR 1,452.7900 USD 1,429.7100 USD 1,458.0300 USD 1,448.1400 USD
2023-12-07 1,446.0100 USD 2,759.4373 MKR 1,424.3600 USD 1,420.7200 USD 1,480.0000 USD 1,446.0100 USD
2023-12-06 1,422.1500 USD 974.8927 MKR 1,487.1000 USD 1,420.8000 USD 1,495.4200 USD 1,422.1500 USD
2023-12-05 1,476.4200 USD 1,030.0520 MKR 1,483.5700 USD 1,446.8000 USD 1,492.8700 USD 1,476.4200 USD
2023-12-04 1,485.5100 USD 2,291.4574 MKR 1,516.1500 USD 1,454.6400 USD 1,533.8700 USD 1,485.5100 USD
2023-12-03 1,520.7600 USD 534.3567 MKR 1,543.5500 USD 1,504.9400 USD 1,549.4700 USD 1,520.7600 USD
2023-12-02 1,543.7100 USD 495.2514 MKR 1,549.0100 USD 1,521.1800 USD 1,549.8700 USD 1,543.7100 USD
2023-12-01 1,542.3900 USD 627.0988 MKR 1,528.6900 USD 1,524.9600 USD 1,566.5900 USD 1,542.3900 USD
2023-11-30 1,528.3100 USD 1,209.9678 MKR 1,521.5100 USD 1,518.6900 USD 1,550.0000 USD 1,528.3100 USD
2023-11-29 1,528.8200 USD 1,157.7449 MKR 1,488.2300 USD 1,481.4200 USD 1,555.5700 USD 1,528.8200 USD
2023-11-28 1,487.2100 USD 838.8393 MKR 1,476.3200 USD 1,448.5900 USD 1,493.2600 USD 1,487.2100 USD
2023-11-27 1,477.5800 USD 1,795.6956 MKR 1,486.9600 USD 1,454.2600 USD 1,515.9600 USD 1,477.5800 USD
2023-11-26 1,491.4700 USD 993.4657 MKR 1,457.7000 USD 1,445.0600 USD 1,494.2500 USD 1,491.4700 USD
2023-11-25 1,458.1300 USD 524.6032 MKR 1,459.3700 USD 1,437.0000 USD 1,470.7700 USD 1,458.1300 USD
2023-11-24 1,450.0100 USD 2,023.1603 MKR 1,471.0600 USD 1,443.1500 USD 1,495.7500 USD 1,450.0100 USD
2023-11-23 1,475.9400 USD 1,276.8472 MKR 1,467.8600 USD 1,446.6900 USD 1,496.7900 USD 1,475.9400 USD
2023-11-22 1,467.2800 USD 2,397.0519 MKR 1,371.4400 USD 1,369.0700 USD 1,496.6200 USD 1,467.2800 USD
2023-11-21 1,395.0000 USD 3,077.5593 MKR 1,404.3800 USD 1,371.2500 USD 1,452.5600 USD 1,395.0000 USD
2023-11-20 1,400.1100 USD 1,264.0004 MKR 1,383.5300 USD 1,361.1100 USD 1,419.0600 USD 1,400.1100 USD
2023-11-19 1,381.9900 USD 517.9225 MKR 1,368.0100 USD 1,345.7600 USD 1,382.9600 USD 1,381.9900 USD
2023-11-18 1,367.3300 USD 867.5360 MKR 1,361.9400 USD 1,309.2300 USD 1,373.2100 USD 1,367.3300 USD
2023-11-17 1,361.0700 USD 1,629.1238 MKR 1,335.8300 USD 1,317.5200 USD 1,391.7800 USD 1,361.0700 USD
2023-11-16 1,338.2500 USD 3,315.2849 MKR 1,419.3600 USD 1,309.0000 USD 1,431.0600 USD 1,338.2500 USD
2023-11-15 1,412.7800 USD 4,165.0981 MKR 1,384.3200 USD 1,357.2500 USD 1,460.6100 USD 1,412.7800 USD
2023-11-14 1,380.5700 USD 1,953.4233 MKR 1,386.9400 USD 1,330.6500 USD 1,429.1900 USD 1,380.5700 USD
2023-11-13 1,384.3900 USD 3,851.2131 MKR 1,289.6700 USD 1,279.1300 USD 1,438.2500 USD 1,384.3900 USD
2023-11-12 1,282.2200 USD 1,838.7639 MKR 1,286.3600 USD 1,249.2200 USD 1,308.3600 USD 1,282.2200 USD
2023-11-11 1,286.8100 USD 1,178.1440 MKR 1,322.5600 USD 1,273.6300 USD 1,332.5000 USD 1,286.8100 USD
2023-11-10 1,325.1700 USD 6,608.0529 MKR 1,378.6200 USD 1,284.0000 USD 1,383.7000 USD 1,325.1700 USD
2023-11-09 1,330.9300 USD 4,803.2033 MKR 1,313.6200 USD 1,246.7700 USD 1,398.5000 USD 1,330.9300 USD
2023-11-08 1,320.9100 USD 2,438.3439 MKR 1,294.7900 USD 1,283.5600 USD 1,340.7100 USD 1,320.9100 USD
2023-11-07 1,291.6400 USD 3,785.1604 MKR 1,337.2100 USD 1,263.6400 USD 1,337.7100 USD 1,291.6400 USD
2023-11-06 1,332.5800 USD 894.7529 MKR 1,327.4100 USD 1,321.6400 USD 1,350.3800 USD 1,332.5800 USD
2023-11-05 1,314.6000 USD 1,129.5556 MKR 1,341.8800 USD 1,308.0900 USD 1,357.6800 USD 1,314.6000 USD
2023-11-04 1,338.6800 USD 315.8600 MKR 1,336.0100 USD 1,322.1100 USD 1,347.7000 USD 1,338.6800 USD
2023-11-03 1,342.1200 USD 682.4361 MKR 1,303.3200 USD 1,280.1000 USD 1,343.1700 USD 1,342.1200 USD
2023-11-02 1,307.0700 USD 1,678.8020 MKR 1,339.4000 USD 1,281.8900 USD 1,371.0200 USD 1,307.0700 USD
2023-11-01 1,338.3900 USD 3,014.6701 MKR 1,366.3100 USD 1,291.5500 USD 1,375.0200 USD 1,338.3900 USD
2023-10-31 1,367.0100 USD 1,775.8754 MKR 1,393.1700 USD 1,348.7400 USD 1,408.1400 USD 1,367.0100 USD