Crypto exchange HitBTC

Market Maker (MKR) / Tether (USDT)

Identifier on HitBTC: MKRUSD
12...171819
Date Price Volume Open Low High Close
2018-09-26 453.9670 USDT 2.1100 MKR 439.8800 USDT 437.4000 USDT 454.4800 USDT 437.4000 USDT
2018-09-25 440.0483 USDT 6.1200 MKR 447.3500 USDT 435.0500 USDT 448.9500 USDT 436.9300 USDT
2018-09-24 449.8001 USDT 8.0400 MKR 465.6600 USDT 444.5600 USDT 475.8200 USDT 457.2200 USDT
2018-09-23 459.0529 USDT 0.2100 MKR 456.1600 USDT 456.1600 USDT 463.3000 USDT 461.7700 USDT
2018-09-22 450.8484 USDT 0.3200 MKR 441.6000 USDT 437.9500 USDT 455.5800 USDT 455.5800 USDT
2018-09-21 434.4623 USDT 4.6400 MKR 418.1500 USDT 418.1400 USDT 444.0100 USDT 439.9400 USDT
2018-09-20 403.7178 USDT 60.0800 MKR 392.1200 USDT 383.1600 USDT 420.4700 USDT 420.4700 USDT
2018-09-19 422.3937 USDT 14.3700 MKR 434.0500 USDT 403.5400 USDT 434.0500 USDT 403.5400 USDT
2018-09-18 427.2042 USDT 62.9500 MKR 392.3400 USDT 391.7800 USDT 447.4400 USDT 447.4400 USDT
2018-09-17 381.7048 USDT 1.0800 MKR 396.7600 USDT 378.0000 USDT 396.7700 USDT 378.0000 USDT
2018-09-15 409.9800 USDT 0.2500 MKR 409.9800 USDT 409.9800 USDT 409.9800 USDT 409.9800 USDT
2018-09-14 399.0791 USDT 10.5000 MKR 385.4900 USDT 359.9600 USDT 419.7600 USDT 409.4200 USDT
2018-09-13 341.6757 USDT 2.4700 MKR 329.1200 USDT 329.1200 USDT 348.0000 USDT 348.0000 USDT
2018-09-09 342.7037 USDT 2.4000 MKR 340.2900 USDT 340.2900 USDT 345.2600 USDT 345.2600 USDT
2018-09-08 385.2602 USDT 0.5600 MKR 387.9800 USDT 359.6600 USDT 389.0000 USDT 359.6600 USDT
2018-09-06 399.9701 USDT 26.7200 MKR 400.0000 USDT 386.6600 USDT 400.0100 USDT 386.6600 USDT
2018-09-03 501.0500 USDT 0.0200 MKR 501.0500 USDT 501.0500 USDT 501.0500 USDT 501.0500 USDT
2018-09-02 495.0411 USDT 0.6300 MKR 494.8300 USDT 450.8800 USDT 506.5500 USDT 495.8000 USDT
2018-08-29 465.0000 USDT 0.0200 MKR 465.0000 USDT 465.0000 USDT 465.0000 USDT 465.0000 USDT
2018-08-27 438.4000 USDT 0.0600 MKR 438.4000 USDT 438.4000 USDT 438.4000 USDT 438.4000 USDT
2018-08-26 433.6200 USDT 0.0100 MKR 433.6200 USDT 433.6200 USDT 433.6200 USDT 433.6200 USDT
2018-08-25 450.0000 USDT 4.4300 MKR 450.0000 USDT 450.0000 USDT 450.0000 USDT 450.0000 USDT
2018-08-24 425.9400 USDT 0.0300 MKR 425.9400 USDT 425.9400 USDT 425.9400 USDT 425.9400 USDT
2018-08-23 497.5778 USDT 1.3200 MKR 491.8000 USDT 491.8000 USDT 505.8100 USDT 491.8300 USDT
2018-08-20 450.0000 USDT 0.0400 MKR 450.0000 USDT 450.0000 USDT 450.0000 USDT 450.0000 USDT
2018-08-19 440.0000 USDT 0.0400 MKR 440.0000 USDT 440.0000 USDT 440.0000 USDT 440.0000 USDT
2018-08-14 389.0787 USDT 0.2300 MKR 388.3700 USDT 388.3700 USDT 390.0000 USDT 390.0000 USDT
2018-08-13 498.0700 USDT 0.3000 MKR 498.0700 USDT 498.0700 USDT 498.0700 USDT 498.0700 USDT
2018-08-10 557.0823 USDT 0.3500 MKR 557.4700 USDT 503.5100 USDT 609.0400 USDT 503.5100 USDT
2018-08-09 530.8780 USDT 0.8000 MKR 543.5100 USDT 513.3000 USDT 543.5300 USDT 513.5000 USDT
2018-08-08 504.9272 USDT 1.1300 MKR 500.4400 USDT 497.7400 USDT 553.6800 USDT 553.6800 USDT
2018-07-29 648.9600 USDT 0.2300 MKR 648.9600 USDT 648.9600 USDT 648.9600 USDT 648.9600 USDT
2018-07-28 666.0000 USDT 0.0400 MKR 666.0000 USDT 666.0000 USDT 666.0000 USDT 666.0000 USDT
2018-07-26 648.1867 USDT 0.0900 MKR 648.1900 USDT 648.1800 USDT 648.1900 USDT 648.1800 USDT
2018-07-24 709.9800 USDT 0.0500 MKR 709.9800 USDT 709.9800 USDT 709.9800 USDT 709.9800 USDT
2018-07-23 598.7300 USDT 0.0100 MKR 598.7300 USDT 598.7300 USDT 598.7300 USDT 598.7300 USDT
2018-07-21 599.0000 USDT 0.0100 MKR 599.0000 USDT 599.0000 USDT 599.0000 USDT 599.0000 USDT
2018-07-18 657.0439 USDT 0.1800 MKR 700.0100 USDT 600.0000 USDT 700.0100 USDT 600.0000 USDT
2018-07-17 666.4508 USDT 0.2600 MKR 658.7900 USDT 655.5900 USDT 700.0100 USDT 700.0100 USDT
2018-07-16 601.8300 USDT 0.0100 MKR 601.8300 USDT 601.8300 USDT 601.8300 USDT 601.8300 USDT
2018-07-15 523.7400 USDT 0.0300 MKR 523.7400 USDT 523.7400 USDT 523.7400 USDT 523.7400 USDT
2018-07-11 584.8045 USDT 1.0400 MKR 554.7800 USDT 554.7800 USDT 586.0000 USDT 560.0000 USDT
2018-07-10 570.9350 USDT 0.2000 MKR 589.9100 USDT 565.1100 USDT 589.9100 USDT 570.8400 USDT
2018-07-09 610.6843 USDT 0.1400 MKR 636.9600 USDT 581.7100 USDT 659.3700 USDT 581.7100 USDT
2018-07-08 595.6433 USDT 1.3000 MKR 699.9900 USDT 569.0000 USDT 701.0000 USDT 617.0000 USDT
2018-07-07 563.5703 USDT 2.1500 MKR 720.0000 USDT 546.5900 USDT 720.0000 USDT 635.0000 USDT
2018-07-06 644.8502 USDT 1.0600 MKR 999.9900 USDT 561.0000 USDT 1,400.0000 USDT 620.0000 USDT
12...171819