Crypto exchange DigiFinex

Market Maker (MKR) / Tether (USDT)

Identifier on DigiFinex: mkr_usdt
Date Price Volume Open Low High Close
2023-10-30 1,408.4693 USDT 90.6062 MKR 1,394.2600 USDT 1,388.3400 USDT 1,396.4500 USDT 1,393.6300 USDT
2023-10-29 1,436.1167 USDT 87.7800 MKR 1,428.0400 USDT 1,421.3300 USDT 1,428.7200 USDT 1,431.9700 USDT
2023-10-28 1,435.4975 USDT 116.4395 MKR 1,451.8900 USDT 1,436.3200 USDT 1,440.0200 USDT 1,440.0200 USDT
2023-10-27 1,388.9368 USDT 94.1202 MKR 1,374.9600 USDT 1,374.1500 USDT 1,382.5600 USDT 1,386.9500 USDT
2023-10-26 1,424.3791 USDT 75.6679 MKR 1,400.7400 USDT 1,400.3300 USDT 1,408.1700 USDT 1,417.4800 USDT
2023-10-25 1,459.0076 USDT 181.4578 MKR 1,435.9800 USDT 1,421.4900 USDT 1,434.4300 USDT 1,422.6000 USDT
2023-10-24 1,524.0117 USDT 332.2542 MKR 1,565.3600 USDT 1,547.2700 USDT 1,573.3000 USDT 1,569.2200 USDT
2023-10-23 1,510.7672 USDT 411.4556 MKR 1,522.3800 USDT 1,505.4500 USDT 1,526.6200 USDT 1,572.5100 USDT
2023-10-22 1,428.2787 USDT 43.6160 MKR 1,422.1700 USDT 1,419.0700 USDT 1,423.9700 USDT 1,425.3500 USDT
2023-10-21 1,432.8516 USDT 93.1136 MKR 1,440.6200 USDT 1,423.1500 USDT 1,432.8800 USDT 1,431.0400 USDT
2023-10-20 1,427.0029 USDT 35.9619 MKR 1,415.4900 USDT 1,415.0000 USDT 1,434.3200 USDT 1,430.8200 USDT
2023-10-19 1,385.1669 USDT 157.7830 MKR 1,379.4300 USDT 1,369.0300 USDT 1,380.6500 USDT 1,383.8400 USDT
2023-10-18 1,388.3189 USDT 49.2288 MKR 1,378.6500 USDT 1,373.0800 USDT 1,378.6500 USDT 1,384.6500 USDT
2023-10-17 1,389.8982 USDT 34.4804 MKR 1,394.6600 USDT 1,386.1400 USDT 1,394.6600 USDT 1,392.6600 USDT
2023-10-16 1,447.1520 USDT 200.4059 MKR 1,422.2800 USDT 1,413.2300 USDT 1,420.8200 USDT 1,427.1900 USDT
2023-10-15 1,429.6584 USDT 116.7563 MKR 1,441.6800 USDT 1,425.7700 USDT 1,433.6800 USDT 1,433.6800 USDT
2023-10-14 1,429.4225 USDT 54.1332 MKR 1,416.6300 USDT 1,413.9300 USDT 1,419.6300 USDT 1,418.0500 USDT
2023-10-13 1,406.0751 USDT 402.4364 MKR 1,409.1700 USDT 1,406.5300 USDT 1,413.1700 USDT 1,441.9600 USDT
2023-10-12 1,362.5092 USDT 35.6663 MKR 1,355.3800 USDT 1,352.2600 USDT 1,363.7100 USDT 1,363.9700 USDT
2023-10-11 1,387.9737 USDT 147.9730 MKR 1,392.3800 USDT 1,372.9200 USDT 1,382.2700 USDT 1,380.7500 USDT
2023-10-10 1,367.1212 USDT 111.8326 MKR 1,366.7100 USDT 1,361.8600 USDT 1,370.1700 USDT 1,373.3200 USDT
2023-10-09 1,379.5589 USDT 79.8746 MKR 1,372.0700 USDT 1,367.6500 USDT 1,377.9500 USDT 1,377.7700 USDT
2023-10-08 1,397.1460 USDT 63.4340 MKR 1,393.5300 USDT 1,390.2700 USDT 1,395.4000 USDT 1,401.3300 USDT
2023-10-07 1,413.3735 USDT 14.9721 MKR 1,410.6100 USDT 1,407.4300 USDT 1,414.0200 USDT 1,407.9100 USDT
2023-10-06 1,467.8656 USDT 164.8683 MKR 1,466.1100 USDT 1,441.4500 USDT 1,445.3800 USDT 1,442.8500 USDT
2023-10-05 1,455.7549 USDT 163.5446 MKR 1,439.8200 USDT 1,435.5600 USDT 1,447.7300 USDT 1,471.2000 USDT
2023-10-04 1,414.8804 USDT 125.8903 MKR 1,428.1100 USDT 1,428.1100 USDT 1,441.0900 USDT 1,440.2400 USDT
2023-10-03 1,455.3729 USDT 173.8788 MKR 1,460.9100 USDT 1,416.9300 USDT 1,431.6800 USDT 1,431.0500 USDT
2023-10-02 1,483.1843 USDT 500.1989 MKR 1,430.8000 USDT 1,388.2600 USDT 1,426.5300 USDT 1,422.6700 USDT
2023-10-01 1,549.9805 USDT 113.4793 MKR 1,547.4600 USDT 1,528.4200 USDT 1,540.8300 USDT 1,543.3000 USDT
2023-09-30 1,491.9708 USDT 228.8249 MKR 1,529.1800 USDT 1,515.8400 USDT 1,532.7300 USDT 1,549.5900 USDT
2023-09-29 1,509.6497 USDT 179.6698 MKR 1,464.3700 USDT 1,454.1100 USDT 1,462.1000 USDT 1,454.4100 USDT
2023-09-28 1,513.3418 USDT 160.0207 MKR 1,524.4200 USDT 1,504.7500 USDT 1,517.0100 USDT 1,508.2900 USDT
2023-09-27 1,442.7154 USDT 172.4691 MKR 1,444.0500 USDT 1,440.0200 USDT 1,451.1100 USDT 1,470.4900 USDT
2023-09-26 1,367.5599 USDT 1,071.4021 MKR 1,337.6300 USDT 1,336.8600 USDT 1,412.4600 USDT 1,420.5800 USDT
2023-09-25 1,285.4958 USDT 198.5780 MKR 1,278.4800 USDT 1,278.4800 USDT 1,290.8100 USDT 1,314.7400 USDT
2023-09-24 1,281.9395 USDT 183.1774 MKR 1,268.6500 USDT 1,261.5300 USDT 1,270.8800 USDT 1,272.0000 USDT
2023-09-23 1,278.0455 USDT 37.1136 MKR 1,281.6000 USDT 1,279.5900 USDT 1,287.1600 USDT 1,284.5100 USDT
2023-09-22 1,291.9836 USDT 84.2190 MKR 1,280.6000 USDT 1,271.5100 USDT 1,276.8700 USDT 1,279.3000 USDT
2023-09-21 1,328.5099 USDT 142.2386 MKR 1,326.4800 USDT 1,298.3000 USDT 1,306.6200 USDT 1,303.6200 USDT
2023-09-20 1,306.3779 USDT 437.4930 MKR 1,314.7200 USDT 1,308.0800 USDT 1,318.9800 USDT 1,327.6300 USDT
2023-09-19 1,260.6059 USDT 171.3673 MKR 1,255.9300 USDT 1,252.3900 USDT 1,263.8000 USDT 1,258.0300 USDT
2023-09-18 1,257.4372 USDT 188.5999 MKR 1,242.9600 USDT 1,230.1900 USDT 1,237.9300 USDT 1,244.1600 USDT
2023-09-17 1,270.3741 USDT 270.2750 MKR 1,278.2100 USDT 1,245.6700 USDT 1,261.1000 USDT 1,248.4100 USDT
2023-09-16 1,279.2365 USDT 91.6602 MKR 1,276.2900 USDT 1,264.7600 USDT 1,268.9900 USDT 1,268.9900 USDT
2023-09-15 1,215.3943 USDT 389.6095 MKR 1,215.6100 USDT 1,212.0200 USDT 1,215.7300 USDT 1,255.7500 USDT
2023-09-14 1,164.8118 USDT 48.0704 MKR 1,162.9500 USDT 1,161.9500 USDT 1,165.5500 USDT 1,164.9500 USDT
2023-09-13 1,143.3981 USDT 81.9336 MKR 1,153.2100 USDT 1,151.4500 USDT 1,160.8400 USDT 1,159.0100 USDT
2023-09-12 1,089.8734 USDT 79.1172 MKR 1,099.3300 USDT 1,097.9400 USDT 1,106.9700 USDT 1,120.1700 USDT
2023-09-11 1,097.0737 USDT 269.8280 MKR 1,075.5100 USDT 1,069.5900 USDT 1,083.8000 USDT 1,078.6900 USDT