Crypto exchange HitBTC

Market Maker (MKR) / USD Coin (USDC)

Identifier on HitBTC: MKRUSDC
Price
Date Price Volume Open Low High Close
2024-03-09 2,322.8752 USDC 0.0319 MKR 2,265.6000 USDC 2,265.6000 USDC 2,362.0000 USDC 2,362.0000 USDC
2024-03-08 2,098.9500 USDC 0.0180 MKR 2,099.0000 USDC 2,098.9000 USDC 2,099.0000 USDC 2,098.9000 USDC
2024-03-05 2,099.9000 USDC 0.0046 MKR 2,099.9000 USDC 2,099.9000 USDC 2,099.9000 USDC 2,099.9000 USDC
2024-03-03 2,049.7000 USDC 0.0048 MKR 2,049.7000 USDC 2,049.7000 USDC 2,049.7000 USDC 2,049.7000 USDC
2024-02-29 2,065.2000 USDC 0.0046 MKR 2,065.2000 USDC 2,065.2000 USDC 2,065.2000 USDC 2,065.2000 USDC
2024-02-28 2,197.1000 USDC 0.0046 MKR 2,197.1000 USDC 2,197.1000 USDC 2,197.1000 USDC 2,197.1000 USDC
2024-02-27 2,152.9000 USDC 0.0138 MKR 2,160.4000 USDC 2,149.1000 USDC 2,160.4000 USDC 2,149.2000 USDC
2024-02-23 1,966.7041 USDC 0.7171 MKR 1,962.7000 USDC 1,959.4000 USDC 1,969.6000 USDC 1,964.9000 USDC
2024-02-21 1,998.9978 USDC 0.2085 MKR 1,999.0000 USDC 1,998.9000 USDC 1,999.0000 USDC 1,998.9000 USDC
2024-02-20 2,073.9000 USDC 0.0113 MKR 2,073.9000 USDC 2,073.9000 USDC 2,073.9000 USDC 2,073.9000 USDC
2024-02-18 2,152.6000 USDC 0.0232 MKR 2,152.6000 USDC 2,152.6000 USDC 2,152.6000 USDC 2,152.6000 USDC
2024-02-09 1,937.1000 USDC 0.0046 MKR 1,937.1000 USDC 1,937.1000 USDC 1,937.1000 USDC 1,937.1000 USDC
2024-01-31 1,988.3015 USDC 0.0197 MKR 2,025.4000 USDC 1,977.0000 USDC 2,025.4000 USDC 1,977.0000 USDC
2024-01-13 2,101.6000 USDC 0.0029 MKR 2,101.6000 USDC 2,101.6000 USDC 2,101.6000 USDC 2,101.6000 USDC
2024-01-12 2,075.8973 USDC 0.0186 MKR 2,103.4000 USDC 2,053.2000 USDC 2,103.5000 USDC 2,053.2000 USDC
2024-01-11 2,199.8000 USDC 0.0096 MKR 2,213.8000 USDC 2,182.8000 USDC 2,213.8000 USDC 2,182.8000 USDC
2024-01-10 1,951.1000 USDC 0.0025 MKR 1,951.1000 USDC 1,951.1000 USDC 1,951.1000 USDC 1,951.1000 USDC
2024-01-08 1,802.7000 USDC 0.0066 MKR 1,802.7000 USDC 1,802.7000 USDC 1,802.7000 USDC 1,802.7000 USDC
2024-01-05 1,791.2000 USDC 0.0027 MKR 1,791.2000 USDC 1,791.2000 USDC 1,791.2000 USDC 1,791.2000 USDC
2024-01-04 1,803.1733 USDC 0.0761 MKR 1,797.9000 USDC 1,797.8000 USDC 1,817.7000 USDC 1,817.6000 USDC
2024-01-03 1,579.9474 USDC 0.0466 MKR 1,735.4000 USDC 1,512.9000 USDC 1,847.9000 USDC 1,811.3000 USDC
2024-01-02 1,807.3110 USDC 0.0163 MKR 1,723.1000 USDC 1,723.1000 USDC 1,848.9000 USDC 1,848.9000 USDC
2023-12-29 1,573.6000 USDC 0.0064 MKR 1,573.6000 USDC 1,573.6000 USDC 1,573.6000 USDC 1,573.6000 USDC
2023-12-28 1,581.4143 USDC 0.0119 MKR 1,595.3000 USDC 1,564.7000 USDC 1,595.3000 USDC 1,564.7000 USDC
2023-12-24 1,421.1500 USDC 0.0146 MKR 1,421.3000 USDC 1,421.0000 USDC 1,421.3000 USDC 1,421.0000 USDC
2023-12-20 1,301.3932 USDC 0.0132 MKR 1,291.8000 USDC 1,291.8000 USDC 1,310.7000 USDC 1,310.7000 USDC
2023-12-19 1,286.2000 USDC 0.0069 MKR 1,286.2000 USDC 1,286.2000 USDC 1,286.2000 USDC 1,286.2000 USDC
2023-12-18 1,291.4000 USDC 0.0065 MKR 1,291.4000 USDC 1,291.4000 USDC 1,291.4000 USDC 1,291.4000 USDC
2023-12-17 1,321.0406 USDC 0.0133 MKR 1,322.8000 USDC 1,319.2000 USDC 1,322.8000 USDC 1,319.2000 USDC
2023-12-16 1,310.8170 USDC 0.0094 MKR 1,308.3000 USDC 1,308.3000 USDC 1,317.4000 USDC 1,317.4000 USDC
2023-12-14 1,358.6000 USDC 0.0065 MKR 1,358.6000 USDC 1,358.6000 USDC 1,358.6000 USDC 1,358.6000 USDC
2023-12-11 1,380.8558 USDC 0.0917 MKR 1,407.1000 USDC 1,300.0000 USDC 1,407.1000 USDC 1,357.7000 USDC
2023-12-10 1,417.4428 USDC 0.0512 MKR 1,425.9000 USDC 1,404.9000 USDC 1,425.9000 USDC 1,409.8000 USDC
2023-12-09 1,438.3000 USDC 0.0107 MKR 1,438.3000 USDC 1,438.3000 USDC 1,438.3000 USDC 1,438.3000 USDC
2023-12-08 1,448.5035 USDC 0.0346 MKR 1,450.9000 USDC 1,435.9000 USDC 1,451.8000 USDC 1,435.9000 USDC
2023-12-07 1,450.4097 USDC 0.0279 MKR 1,450.7000 USDC 1,449.7000 USDC 1,450.7000 USDC 1,450.0000 USDC
2023-12-06 1,455.6360 USDC 0.0189 MKR 1,472.8000 USDC 1,432.1000 USDC 1,472.8000 USDC 1,432.1000 USDC
2023-12-04 1,508.3719 USDC 0.0121 MKR 1,511.0000 USDC 1,505.0000 USDC 1,511.0000 USDC 1,505.0000 USDC
2023-12-02 1,534.9706 USDC 0.0109 MKR 1,535.4000 USDC 1,534.5000 USDC 1,535.4000 USDC 1,534.5000 USDC
2023-11-24 1,473.1660 USDC 0.2473 MKR 1,473.2000 USDC 1,471.7000 USDC 1,473.2000 USDC 1,471.7000 USDC
2023-11-23 1,490.5000 USDC 0.0056 MKR 1,490.5000 USDC 1,490.5000 USDC 1,490.5000 USDC 1,490.5000 USDC
2023-11-21 1,405.5000 USDC 0.0021 MKR 1,405.5000 USDC 1,405.5000 USDC 1,405.5000 USDC 1,405.5000 USDC
2023-11-17 1,367.3000 USDC 0.0039 MKR 1,367.3000 USDC 1,367.3000 USDC 1,367.3000 USDC 1,367.3000 USDC
2023-11-16 1,424.7592 USDC 0.2446 MKR 1,410.7000 USDC 1,408.8000 USDC 1,428.0000 USDC 1,426.7000 USDC
2023-11-15 1,421.3635 USDC 0.1784 MKR 1,388.6000 USDC 1,367.5000 USDC 1,455.0000 USDC 1,433.0000 USDC
2023-11-14 1,380.8264 USDC 0.1316 MKR 1,381.5000 USDC 1,342.4000 USDC 1,420.9000 USDC 1,374.4000 USDC
2023-11-13 1,308.5382 USDC 1.3579 MKR 1,289.9000 USDC 1,285.6000 USDC 1,363.9000 USDC 1,361.1000 USDC
2023-11-12 1,281.6597 USDC 0.0556 MKR 1,286.1000 USDC 1,250.5000 USDC 1,297.7000 USDC 1,272.9000 USDC
2023-11-11 1,306.0417 USDC 0.0633 MKR 1,323.6000 USDC 1,280.4000 USDC 1,327.0000 USDC 1,295.1000 USDC
2023-11-10 1,336.3114 USDC 0.1713 MKR 1,377.4000 USDC 1,289.9000 USDC 1,381.7000 USDC 1,320.0000 USDC