Crypto exchange Gemini

Market Maker (MKR) / USD

Identifier on Gemini: mkrusd
Date Price Volume Open Low High Close
2021-02-28 2,021.3919 USD 5.4787 MKR 1,976.6300 USD 1,967.4500 USD 1,971.9900 USD 1,971.9900 USD
2021-02-27 2,022.6865 USD 66.0035 MKR 1,953.2600 USD 1,944.0300 USD 1,988.2000 USD 1,944.0300 USD
2021-02-26 2,042.4372 USD 141.3206 MKR 2,025.1000 USD 1,888.0000 USD 1,932.0000 USD 1,931.2100 USD
2021-02-25 2,191.5053 USD 118.8508 MKR 2,221.3600 USD 2,025.1000 USD 2,100.6100 USD 2,025.1000 USD
2021-02-24 2,334.5976 USD 302.0456 MKR 2,241.4100 USD 2,156.5300 USD 2,217.2100 USD 2,221.3600 USD
2021-02-23 2,042.4504 USD 713.5506 MKR 2,375.7200 USD 1,779.1600 USD 1,968.4600 USD 2,241.4100 USD
2021-02-22 2,365.9758 USD 548.5689 MKR 2,615.7500 USD 2,026.0600 USD 2,303.4200 USD 2,375.7200 USD
2021-02-21 2,639.4628 USD 244.3308 MKR 2,609.0000 USD 2,547.1600 USD 2,616.0800 USD 2,615.7500 USD
2021-02-20 2,746.7931 USD 856.3060 MKR 2,575.8100 USD 2,498.6900 USD 2,535.6800 USD 2,609.0000 USD
2021-02-19 2,554.6481 USD 197.8297 MKR 2,623.3400 USD 2,512.3600 USD 2,538.8400 USD 2,575.8100 USD
2021-02-18 2,654.2499 USD 376.2487 MKR 2,613.6800 USD 2,553.6000 USD 2,578.3700 USD 2,623.3400 USD
2021-02-17 2,480.8017 USD 160.0469 MKR 2,484.7000 USD 2,369.7400 USD 2,427.5300 USD 2,613.6800 USD
2021-02-16 2,520.2011 USD 120.9191 MKR 2,499.1200 USD 2,422.8500 USD 2,452.6400 USD 2,484.7000 USD
2021-02-15 2,444.2859 USD 361.1269 MKR 2,529.9600 USD 2,212.9500 USD 2,347.5100 USD 2,499.1200 USD
2021-02-14 2,589.6586 USD 246.5932 MKR 2,599.3200 USD 2,486.0800 USD 2,540.5400 USD 2,529.9600 USD
2021-02-13 2,673.6128 USD 318.2430 MKR 2,755.0000 USD 2,533.0000 USD 2,627.1400 USD 2,599.3200 USD
2021-02-12 2,691.9688 USD 465.4606 MKR 2,538.2900 USD 2,516.0200 USD 2,564.8800 USD 2,755.0000 USD
2021-02-11 2,532.7537 USD 1,505.8015 MKR 2,509.8000 USD 2,450.5600 USD 2,494.2600 USD 2,538.2900 USD
2021-02-10 2,578.4997 USD 716.0895 MKR 2,562.4400 USD 2,350.0100 USD 2,433.0000 USD 2,509.8000 USD
2021-02-09 2,546.4514 USD 826.0997 MKR 2,494.1700 USD 2,448.4600 USD 2,487.8600 USD 2,562.4400 USD
2021-02-08 2,570.6979 USD 648.5597 MKR 2,479.1800 USD 2,417.7800 USD 2,457.5000 USD 2,494.1700 USD
2021-02-07 2,459.6772 USD 741.4095 MKR 2,521.5600 USD 2,252.9300 USD 2,394.9300 USD 2,479.1800 USD
2021-02-06 2,529.7515 USD 1,299.8309 MKR 2,683.9100 USD 2,265.6000 USD 2,451.8600 USD 2,521.5600 USD
2021-02-05 2,641.3072 USD 3,316.8179 MKR 2,103.7100 USD 2,103.7100 USD 2,233.6600 USD 2,683.9100 USD
2021-02-04 2,048.3114 USD 1,727.4217 MKR 1,761.0000 USD 1,656.8400 USD 1,713.7300 USD 2,103.7100 USD
2021-02-03 1,698.3263 USD 379.7922 MKR 1,702.9000 USD 1,639.2900 USD 1,676.3700 USD 1,761.0000 USD
2021-02-02 1,664.0821 USD 879.1869 MKR 1,485.0000 USD 1,471.2100 USD 1,480.6600 USD 1,702.9000 USD
2021-02-01 1,470.9940 USD 289.6131 MKR 1,483.7200 USD 1,423.1600 USD 1,465.1900 USD 1,485.0000 USD
2021-01-31 1,474.7332 USD 370.1581 MKR 1,579.4200 USD 1,405.7900 USD 1,464.5700 USD 1,483.7200 USD
2021-01-30 1,514.6860 USD 1,023.9315 MKR 1,407.8100 USD 1,391.9300 USD 1,407.3200 USD 1,579.4200 USD
2021-01-29 1,411.8821 USD 318.7213 MKR 1,402.4800 USD 1,363.7800 USD 1,369.9200 USD 1,407.8100 USD
2021-01-28 1,412.2817 USD 148.4441 MKR 1,325.9400 USD 1,312.0000 USD 1,339.3300 USD 1,402.4800 USD
2021-01-27 1,363.7608 USD 146.9741 MKR 1,473.5700 USD 1,279.3400 USD 1,328.6700 USD 1,325.9400 USD
2021-01-26 1,402.6177 USD 213.8008 MKR 1,372.6800 USD 1,304.6400 USD 1,329.0000 USD 1,473.5700 USD
2021-01-25 1,457.9139 USD 460.3122 MKR 1,455.5400 USD 1,343.6700 USD 1,372.4200 USD 1,372.6800 USD
2021-01-24 1,442.5433 USD 649.3914 MKR 1,377.6900 USD 1,367.3300 USD 1,396.4100 USD 1,455.5400 USD
2021-01-23 1,410.8596 USD 332.3196 MKR 1,409.3900 USD 1,356.8500 USD 1,378.3000 USD 1,377.6900 USD
2021-01-22 1,238.9923 USD 549.9070 MKR 1,169.3400 USD 1,064.2800 USD 1,153.4300 USD 1,409.3900 USD
2021-01-21 1,259.5207 USD 244.4867 MKR 1,416.0500 USD 1,125.0000 USD 1,188.0300 USD 1,169.3400 USD
2021-01-20 1,370.3971 USD 877.0163 MKR 1,405.7700 USD 1,272.7600 USD 1,324.0800 USD 1,416.0500 USD
2021-01-19 1,461.8907 USD 404.8257 MKR 1,423.8400 USD 1,400.0000 USD 1,418.0100 USD 1,405.7700 USD
2021-01-18 1,426.6868 USD 280.8536 MKR 1,442.0000 USD 1,375.0000 USD 1,404.1400 USD 1,423.8400 USD
2021-01-17 1,470.8522 USD 200.1337 MKR 1,489.1000 USD 1,424.0000 USD 1,446.3000 USD 1,442.0000 USD
2021-01-16 1,535.0632 USD 339.8276 MKR 1,475.8100 USD 1,461.8800 USD 1,489.1000 USD 1,489.1000 USD
2021-01-15 1,504.2867 USD 320.3554 MKR 1,602.0000 USD 1,337.5200 USD 1,465.0500 USD 1,475.8100 USD
2021-01-14 1,577.7468 USD 383.1279 MKR 1,549.7700 USD 1,479.6700 USD 1,510.7900 USD 1,602.0000 USD
2021-01-13 1,467.1357 USD 525.9662 MKR 1,492.8500 USD 1,382.5300 USD 1,425.5800 USD 1,549.7700 USD
2021-01-12 1,492.9711 USD 1,014.6021 MKR 1,405.2600 USD 1,319.9500 USD 1,356.2700 USD 1,492.8500 USD
2021-01-11 1,296.0711 USD 984.7895 MKR 1,511.0400 USD 1,073.8100 USD 1,187.1600 USD 1,405.2600 USD
2021-01-10 1,744.1529 USD 1,438.4678 MKR 1,602.0000 USD 1,424.7700 USD 1,543.7100 USD 1,511.0400 USD