Crypto exchange Gemini
Market Maker (MKR) / USD
Identifier on Gemini: mkrgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1,832.3000 USD | 2.1852 MKR | 1,910.9600 USD | 1,846.7400 USD | 1,846.7400 USD | 1,846.7400 USD |
| 2025-07-16 | 1,945.4300 USD | 13.6377 MKR | 1,885.5200 USD | 1,855.7300 USD | 1,861.3100 USD | 1,945.4300 USD |
| 2025-07-15 | 1,857.7000 USD | 5.3082 MKR | 1,847.6800 USD | 1,815.0000 USD | 1,836.7300 USD | 1,870.7800 USD |
| 2025-07-14 | 1,827.8700 USD | 4.6747 MKR | 1,885.6600 USD | 1,818.6800 USD | 1,827.8700 USD | 1,827.8700 USD |
| 2025-07-13 | 1,885.6600 USD | 5.4213 MKR | 1,881.4800 USD | 1,846.7400 USD | 1,846.7400 USD | 1,885.6600 USD |
| 2025-07-12 | 1,881.4800 USD | 6.3317 MKR | 1,875.2300 USD | 1,818.6800 USD | 1,839.0200 USD | 1,885.5200 USD |
| 2025-07-11 | 1,875.2300 USD | 25.0576 MKR | 2,018.3200 USD | 1,904.1600 USD | 1,946.4500 USD | 1,904.1600 USD |
| 2025-07-10 | 2,018.3200 USD | 12.6171 MKR | 1,959.4600 USD | 1,947.2400 USD | 1,959.4600 USD | 2,021.5300 USD |
| 2025-07-09 | 1,970.2600 USD | 14.9759 MKR | 1,921.6500 USD | 1,896.9600 USD | 1,896.9600 USD | 1,970.2600 USD |
| 2025-07-08 | 1,930.0000 USD | 31.8468 MKR | 1,896.0700 USD | 1,874.5400 USD | 1,874.5400 USD | 1,930.0000 USD |
| 2025-07-07 | 1,899.3500 USD | 13.2168 MKR | 1,901.4800 USD | 1,859.0600 USD | 1,879.2700 USD | 1,875.0000 USD |
| 2025-07-06 | 1,858.2800 USD | 2.0065 MKR | 1,837.4300 USD | 1,818.7000 USD | 1,825.6100 USD | 1,858.2800 USD |
| 2025-07-05 | 1,837.4300 USD | 27.5637 MKR | 1,865.9400 USD | 1,807.2600 USD | 1,822.4800 USD | 1,837.4300 USD |
| 2025-07-04 | 1,865.9400 USD | 3.6268 MKR | 1,934.9800 USD | 1,839.7700 USD | 1,847.9800 USD | 1,865.9400 USD |
| 2025-07-03 | 1,948.4000 USD | 13.3819 MKR | 1,984.2600 USD | 1,932.4700 USD | 1,945.5400 USD | 1,948.4000 USD |
| 2025-07-02 | 1,998.3600 USD | 22.9369 MKR | 1,842.3800 USD | 1,818.3200 USD | 1,831.9100 USD | 1,991.6500 USD |
| 2025-07-01 | 1,837.7700 USD | 16.2807 MKR | 1,944.2000 USD | 1,838.4600 USD | 1,841.5700 USD | 1,841.5700 USD |
| 2025-06-30 | 1,965.3700 USD | 5.0318 MKR | 2,033.7000 USD | 1,953.1100 USD | 1,988.3800 USD | 1,957.9200 USD |
| 2025-06-29 | 1,984.9600 USD | 12.0697 MKR | 1,923.1900 USD | 1,914.4400 USD | 1,915.8600 USD | 1,978.5600 USD |
| 2025-06-28 | 1,922.9500 USD | 1.3889 MKR | 1,891.6200 USD | 1,875.0300 USD | 1,875.0300 USD | 1,915.0900 USD |
| 2025-06-27 | 1,886.9700 USD | 11.8779 MKR | 1,830.9500 USD | 1,823.4700 USD | 1,830.9500 USD | 1,883.9700 USD |
| 2025-06-26 | 1,830.9500 USD | 12.5732 MKR | 1,891.9300 USD | 1,812.5900 USD | 1,825.0000 USD | 1,849.1900 USD |
| 2025-06-25 | 1,891.9300 USD | 23.5043 MKR | 1,989.2100 USD | 1,866.4400 USD | 1,891.7000 USD | 1,891.9300 USD |
| 2025-06-24 | 2,010.4700 USD | 38.2398 MKR | 1,995.4200 USD | 1,949.4800 USD | 1,979.0000 USD | 2,010.4700 USD |
| 2025-06-23 | 2,008.4000 USD | 40.7855 MKR | 1,748.3200 USD | 1,722.9300 USD | 1,761.1200 USD | 2,003.3700 USD |
| 2025-06-22 | 1,698.9800 USD | 28.2414 MKR | 1,794.0100 USD | 1,635.8000 USD | 1,680.0000 USD | 1,698.9800 USD |
| 2025-06-21 | 1,774.6800 USD | 11.5732 MKR | 1,853.5100 USD | 1,740.0000 USD | 1,779.9000 USD | 1,772.9300 USD |
| 2025-06-20 | 1,861.1900 USD | 20.3863 MKR | 1,909.3100 USD | 1,808.6000 USD | 1,853.7400 USD | 1,860.9600 USD |
| 2025-06-19 | 1,907.2500 USD | 10.5809 MKR | 2,009.0000 USD | 1,882.7600 USD | 1,907.2500 USD | 1,891.9300 USD |
| 2025-06-18 | 1,946.9700 USD | 6.8586 MKR | 2,025.6300 USD | 1,917.3700 USD | 1,945.7600 USD | 1,975.5300 USD |
| 2025-06-17 | 2,033.7000 USD | 54.2166 MKR | 2,145.4100 USD | 1,980.0000 USD | 2,013.4300 USD | 2,010.4700 USD |
| 2025-06-16 | 2,239.0700 USD | 62.2272 MKR | 2,136.7500 USD | 2,103.1800 USD | 2,138.1600 USD | 2,257.9800 USD |
| 2025-06-15 | 2,107.7700 USD | 12.4080 MKR | 2,082.2200 USD | 2,035.8000 USD | 2,054.1800 USD | 2,102.6700 USD |
| 2025-06-14 | 2,070.3500 USD | 35.9426 MKR | 2,150.4000 USD | 2,051.1600 USD | 2,078.5900 USD | 2,087.1200 USD |
| 2025-06-13 | 2,112.9300 USD | 55.0240 MKR | 1,983.7200 USD | 1,788.7700 USD | 1,823.4700 USD | 2,107.8200 USD |
| 2025-06-12 | 1,995.4200 USD | 20.6915 MKR | 2,066.6000 USD | 1,974.9100 USD | 1,993.7000 USD | 2,015.5100 USD |
| 2025-06-11 | 2,067.1300 USD | 61.2267 MKR | 2,143.5300 USD | 2,040.9100 USD | 2,080.0700 USD | 2,054.5600 USD |
| 2025-06-10 | 2,107.8200 USD | 52.3515 MKR | 1,948.9600 USD | 1,924.4800 USD | 1,939.1900 USD | 1,990.2200 USD |
| 2025-06-09 | 1,939.8500 USD | 9.5154 MKR | 1,751.7200 USD | 1,728.9600 USD | 1,740.8700 USD | 1,927.0400 USD |
| 2025-06-08 | 1,751.7200 USD | 0.7420 MKR | 1,764.9300 USD | 1,728.8600 USD | 1,742.9600 USD | 1,760.0200 USD |
| 2025-06-07 | 1,756.0900 USD | 8.3234 MKR | 1,703.2300 USD | 1,675.8400 USD | 1,689.6100 USD | 1,757.5100 USD |
| 2025-06-06 | 1,698.4900 USD | 8.0610 MKR | 1,732.1700 USD | 1,700.5000 USD | 1,716.8600 USD | 1,713.1900 USD |
| 2025-06-05 | 1,728.9600 USD | 17.2988 MKR | 1,779.2200 USD | 1,695.5900 USD | 1,756.4800 USD | 1,745.2400 USD |
| 2025-06-04 | 1,779.4000 USD | 9.9639 MKR | 1,871.0600 USD | 1,775.7800 USD | 1,794.3000 USD | 1,779.2200 USD |
| 2025-06-03 | 1,860.2600 USD | 15.2024 MKR | 1,740.3500 USD | 1,734.2600 USD | 1,755.6000 USD | 1,870.0200 USD |
| 2025-06-02 | 1,676.6600 USD | 70.8099 MKR | 1,605.9300 USD | 1,565.8800 USD | 1,567.1500 USD | 1,674.4900 USD |
| 2025-06-01 | 1,599.3700 USD | 7.8509 MKR | 1,572.0900 USD | 1,547.9500 USD | 1,557.5300 USD | 1,592.8400 USD |
| 2025-05-31 | 1,577.2300 USD | 7.3953 MKR | 1,545.8300 USD | 1,513.4900 USD | 1,541.5000 USD | 1,574.2400 USD |
| 2025-05-30 | 1,573.5800 USD | 10.5459 MKR | 1,646.0700 USD | 1,540.6100 USD | 1,554.1800 USD | 1,580.0400 USD |
| 2025-05-29 | 1,668.0300 USD | 2.9539 MKR | 1,713.7300 USD | 1,657.7900 USD | 1,666.4600 USD | 1,668.0300 USD |
12