Crypto exchange Gemini

Market Maker (MKR) / USD

Identifier on Gemini: mkrusd
Date Price Volume Open Low High Close
2023-12-20 1,283.0400 USD 7.1329 MKR 1,289.8400 USD 1,274.1900 USD 1,284.2200 USD 1,284.0900 USD
2023-12-19 1,286.5100 USD 13.5329 MKR 1,290.4700 USD 1,261.0400 USD 1,267.3600 USD 1,285.8600 USD
2023-12-18 1,290.4700 USD 7.2878 MKR 1,312.4700 USD 1,255.1300 USD 1,272.3400 USD 1,287.4700 USD
2023-12-17 1,312.4700 USD 2.3476 MKR 1,326.6200 USD 1,306.2100 USD 1,318.5100 USD 1,330.0100 USD
2023-12-16 1,321.3200 USD 14.1927 MKR 1,312.4900 USD 1,301.5600 USD 1,312.5900 USD 1,321.3200 USD
2023-12-15 1,312.4900 USD 6.4719 MKR 1,362.0400 USD 1,314.3600 USD 1,321.6000 USD 1,323.3900 USD
2023-12-14 1,362.0400 USD 17.9322 MKR 1,367.0600 USD 1,337.9300 USD 1,355.4000 USD 1,362.0400 USD
2023-12-13 1,367.0600 USD 7.0048 MKR 1,358.7600 USD 1,319.2800 USD 1,327.6400 USD 1,367.0600 USD
2023-12-12 1,363.8000 USD 8.6983 MKR 1,394.1900 USD 1,337.0400 USD 1,350.4900 USD 1,359.4700 USD
2023-12-11 1,387.2000 USD 39.3861 MKR 1,413.8400 USD 1,311.9600 USD 1,343.3900 USD 1,381.3700 USD
2023-12-10 1,413.8400 USD 29.7510 MKR 1,427.1100 USD 1,390.0600 USD 1,390.0600 USD 1,425.2800 USD
2023-12-09 1,427.1100 USD 29.3499 MKR 1,445.2000 USD 1,429.4800 USD 1,433.3700 USD 1,439.0700 USD
2023-12-08 1,445.8900 USD 16.3680 MKR 1,449.0300 USD 1,430.5100 USD 1,430.8300 USD 1,445.8900 USD
2023-12-07 1,449.0300 USD 25.3687 MKR 1,422.3300 USD 1,422.1300 USD 1,422.7400 USD 1,449.0300 USD
2023-12-06 1,422.3300 USD 10.9665 MKR 1,484.5900 USD 1,420.6200 USD 1,433.1400 USD 1,422.3300 USD
2023-12-05 1,484.5900 USD 26.8150 MKR 1,485.1400 USD 1,449.1600 USD 1,458.0300 USD 1,474.7100 USD
2023-12-04 1,485.1400 USD 27.2986 MKR 1,514.4000 USD 1,455.0000 USD 1,462.5000 USD 1,477.8700 USD
2023-12-03 1,514.4000 USD 12.4394 MKR 1,542.5900 USD 1,510.2700 USD 1,512.1200 USD 1,514.4000 USD
2023-12-02 1,542.5900 USD 21.9202 MKR 1,546.9900 USD 1,524.0200 USD 1,524.0200 USD 1,534.2200 USD
2023-12-01 1,546.2200 USD 1.6842 MKR 1,527.4200 USD 1,527.4200 USD 1,527.4200 USD 1,546.2200 USD
2023-11-30 1,527.4200 USD 2.8649 MKR 1,521.4600 USD 1,521.4600 USD 1,525.4700 USD 1,525.0000 USD
2023-11-29 1,521.4600 USD 18.1809 MKR 1,488.2500 USD 1,484.9000 USD 1,489.6500 USD 1,533.9300 USD
2023-11-28 1,488.2500 USD 25.0292 MKR 1,479.1700 USD 1,460.4900 USD 1,460.5700 USD 1,490.3800 USD
2023-11-27 1,479.1700 USD 17.3194 MKR 1,488.1400 USD 1,456.4200 USD 1,457.9600 USD 1,457.9600 USD
2023-11-26 1,488.1400 USD 1.3485 MKR 1,446.2000 USD 1,429.9300 USD 1,429.9300 USD 1,488.1400 USD
2023-11-25 1,446.2000 USD 4.7480 MKR 1,450.9500 USD 1,429.9100 USD 1,445.9700 USD 1,446.2000 USD
2023-11-24 1,450.9500 USD 3.9344 MKR 1,474.3100 USD 1,450.9500 USD 1,450.9500 USD 1,450.9500 USD
2023-11-23 1,474.3100 USD 17.2020 MKR 1,468.5000 USD 1,449.6000 USD 1,456.9500 USD 1,474.3100 USD
2023-11-22 1,468.5000 USD 38.3082 MKR 1,375.0000 USD 1,369.7300 USD 1,400.2500 USD 1,481.5400 USD
2023-11-21 1,394.4300 USD 41.0768 MKR 1,398.6000 USD 1,382.2800 USD 1,392.3000 USD 1,382.2800 USD
2023-11-20 1,398.6000 USD 10.3229 MKR 1,371.3300 USD 1,364.5700 USD 1,364.5700 USD 1,398.6000 USD
2023-11-19 1,371.3300 USD 1.3123 MKR 1,362.8700 USD 1,351.9300 USD 1,351.9300 USD 1,371.3300 USD
2023-11-18 1,362.8700 USD 5.8129 MKR 1,369.7300 USD 1,311.9600 USD 1,332.1900 USD 1,362.8700 USD
2023-11-17 1,369.7300 USD 15.4934 MKR 1,339.3400 USD 1,321.0000 USD 1,335.8600 USD 1,369.7300 USD
2023-11-16 1,339.3400 USD 65.0708 MKR 1,412.0000 USD 1,311.9600 USD 1,332.3200 USD 1,332.3200 USD
2023-11-15 1,412.0000 USD 36.1040 MKR 1,375.6900 USD 1,364.2800 USD 1,366.7800 USD 1,422.9700 USD
2023-11-14 1,375.6900 USD 40.6872 MKR 1,395.7300 USD 1,337.7800 USD 1,369.6400 USD 1,377.8400 USD
2023-11-13 1,395.7300 USD 124.9238 MKR 1,282.0000 USD 1,282.0000 USD 1,292.7300 USD 1,375.1600 USD
2023-11-12 1,282.0000 USD 11.8052 MKR 1,273.3000 USD 1,252.7300 USD 1,257.6500 USD 1,282.0000 USD
2023-11-11 1,273.3000 USD 12.8136 MKR 1,331.8700 USD 1,275.3900 USD 1,290.2300 USD 1,275.5600 USD
2023-11-10 1,331.8700 USD 181.7610 MKR 1,357.3600 USD 1,285.1800 USD 1,306.8300 USD 1,323.2000 USD
2023-11-09 1,359.2800 USD 50.0333 MKR 1,316.1800 USD 1,228.5000 USD 1,299.2800 USD 1,372.2600 USD
2023-11-08 1,323.7900 USD 4.2745 MKR 1,295.9900 USD 1,283.5300 USD 1,293.2100 USD 1,323.7900 USD
2023-11-07 1,295.9900 USD 18.6250 MKR 1,325.5900 USD 1,266.1600 USD 1,281.8100 USD 1,290.0000 USD
2023-11-06 1,325.5900 USD 4.8804 MKR 1,329.2500 USD 1,325.3400 USD 1,325.3400 USD 1,325.5900 USD
2023-11-05 1,329.2500 USD 2.9543 MKR 1,335.9500 USD 1,316.1300 USD 1,327.1400 USD 1,327.1400 USD
2023-11-04 1,335.9500 USD 4.8526 MKR 1,341.3000 USD 1,323.9700 USD 1,323.9700 USD 1,335.9500 USD
2023-11-03 1,341.3000 USD 7.6882 MKR 1,304.4000 USD 1,289.1200 USD 1,297.1800 USD 1,339.5000 USD
2023-11-02 1,304.4000 USD 11.7667 MKR 1,334.2700 USD 1,289.9200 USD 1,296.8000 USD 1,305.5700 USD
2023-11-01 1,339.7700 USD 11.9407 MKR 1,368.2300 USD 1,297.0400 USD 1,304.2500 USD 1,339.7700 USD