Identifier on Kucoin: MKR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-05 |
4.7001 ETH |
17.0310 MKR |
4.6801 ETH |
4.5150 ETH |
4.8159 ETH |
4.7730 ETH |
| 2019-04-04 |
4.7403 ETH |
11.8493 MKR |
4.5436 ETH |
4.4645 ETH |
5.4380 ETH |
4.6900 ETH |
| 2019-04-03 |
4.5821 ETH |
36.7348 MKR |
4.8248 ETH |
4.3500 ETH |
4.8467 ETH |
4.5637 ETH |
| 2019-04-02 |
5.0781 ETH |
34.6819 MKR |
5.0300 ETH |
4.8000 ETH |
5.2990 ETH |
4.8000 ETH |
| 2019-04-01 |
5.0495 ETH |
5.2719 MKR |
5.0001 ETH |
4.9507 ETH |
5.1820 ETH |
5.0010 ETH |
| 2019-03-31 |
5.0388 ETH |
7.5154 MKR |
5.0750 ETH |
4.9880 ETH |
5.1000 ETH |
5.0211 ETH |
| 2019-03-30 |
4.9820 ETH |
9.4413 MKR |
4.9456 ETH |
4.9450 ETH |
5.1112 ETH |
5.0448 ETH |
| 2019-03-29 |
4.9637 ETH |
32.6485 MKR |
5.0026 ETH |
4.8160 ETH |
5.0686 ETH |
4.9456 ETH |
| 2019-03-28 |
5.0176 ETH |
25.2398 MKR |
5.1000 ETH |
4.9452 ETH |
5.1500 ETH |
4.9456 ETH |
| 2019-03-27 |
5.1013 ETH |
8.5890 MKR |
5.1100 ETH |
5.0400 ETH |
5.1732 ETH |
5.1050 ETH |
| 2019-03-26 |
5.0980 ETH |
16.3973 MKR |
5.2000 ETH |
5.0000 ETH |
5.2800 ETH |
5.1170 ETH |
| 2019-03-25 |
5.3382 ETH |
17.2469 MKR |
5.3500 ETH |
5.1945 ETH |
5.4327 ETH |
5.2000 ETH |
| 2019-03-24 |
5.3796 ETH |
19.3332 MKR |
5.4000 ETH |
5.3142 ETH |
5.4609 ETH |
5.3500 ETH |
| 2019-03-23 |
5.3504 ETH |
24.9414 MKR |
5.3983 ETH |
5.2964 ETH |
5.4192 ETH |
5.4069 ETH |
| 2019-03-22 |
5.3231 ETH |
100.2048 MKR |
5.2491 ETH |
5.2000 ETH |
5.8337 ETH |
5.3500 ETH |
| 2019-03-21 |
5.7990 ETH |
92.4104 MKR |
5.1849 ETH |
4.9880 ETH |
57.0000 ETH |
5.3997 ETH |
| 2019-03-20 |
5.1066 ETH |
12.3457 MKR |
5.1600 ETH |
4.9452 ETH |
5.2775 ETH |
5.1536 ETH |
| 2019-03-19 |
5.1222 ETH |
13.4570 MKR |
4.9900 ETH |
4.9452 ETH |
5.1730 ETH |
5.1600 ETH |
| 2019-03-18 |
5.0857 ETH |
32.8097 MKR |
5.0312 ETH |
4.9600 ETH |
5.2000 ETH |
5.0292 ETH |
| 2019-03-17 |
5.0496 ETH |
4.2906 MKR |
4.9400 ETH |
4.9218 ETH |
5.1774 ETH |
5.1600 ETH |
| 2019-03-16 |
5.9788 ETH |
7.5617 MKR |
4.9760 ETH |
4.8341 ETH |
57.0000 ETH |
4.9400 ETH |
| 2019-03-15 |
4.9043 ETH |
6.2540 MKR |
4.9019 ETH |
4.6441 ETH |
4.9800 ETH |
4.9800 ETH |
| 2019-03-14 |
4.8605 ETH |
3.6497 MKR |
4.8036 ETH |
4.8036 ETH |
4.9019 ETH |
4.8903 ETH |
| 2019-03-13 |
4.8944 ETH |
4.6757 MKR |
4.9450 ETH |
4.7796 ETH |
4.9507 ETH |
4.8838 ETH |
| 2019-03-12 |
4.9106 ETH |
4.0168 MKR |
4.8590 ETH |
4.8205 ETH |
4.9750 ETH |
4.9507 ETH |
| 2019-03-11 |
4.8607 ETH |
9.6715 MKR |
4.8377 ETH |
4.6670 ETH |
5.0000 ETH |
4.9156 ETH |
| 2019-03-10 |
4.7129 ETH |
0.3578 MKR |
4.6873 ETH |
4.6870 ETH |
4.7908 ETH |
4.7000 ETH |
| 2019-03-09 |
4.7329 ETH |
10.0059 MKR |
4.9344 ETH |
4.6140 ETH |
4.9900 ETH |
4.6530 ETH |
| 2019-03-08 |
4.9941 ETH |
9.9654 MKR |
4.9649 ETH |
4.8540 ETH |
5.1037 ETH |
4.9190 ETH |
| 2019-03-07 |
4.9156 ETH |
12.7555 MKR |
4.8734 ETH |
4.2110 ETH |
5.9900 ETH |
4.9718 ETH |
| 2019-03-06 |
4.9920 ETH |
20.4109 MKR |
5.0275 ETH |
4.8160 ETH |
5.8800 ETH |
4.9450 ETH |
| 2019-03-05 |
4.9210 ETH |
26.7367 MKR |
4.8842 ETH |
4.7301 ETH |
5.0309 ETH |
5.0275 ETH |
| 2019-03-04 |
4.9974 ETH |
20.6479 MKR |
4.9500 ETH |
4.7731 ETH |
5.0791 ETH |
4.8751 ETH |
| 2019-03-03 |
5.0509 ETH |
6.1395 MKR |
5.1139 ETH |
4.9466 ETH |
6.0902 ETH |
5.0454 ETH |
| 2019-03-02 |
5.1181 ETH |
5.3863 MKR |
4.9020 ETH |
4.9020 ETH |
5.2360 ETH |
5.2330 ETH |
| 2019-03-01 |
4.9468 ETH |
5.3859 MKR |
4.9598 ETH |
4.8713 ETH |
4.9609 ETH |
4.8800 ETH |
| 2019-02-28 |
4.8824 ETH |
9.9224 MKR |
4.8297 ETH |
4.7820 ETH |
4.9950 ETH |
4.9376 ETH |
| 2019-02-27 |
4.8373 ETH |
13.3460 MKR |
5.0394 ETH |
4.7072 ETH |
5.0460 ETH |
4.7806 ETH |
| 2019-02-26 |
5.0113 ETH |
4.8005 MKR |
4.9490 ETH |
4.8200 ETH |
6.0000 ETH |
4.9800 ETH |
| 2019-02-25 |
4.8560 ETH |
6.2023 MKR |
4.8190 ETH |
4.6440 ETH |
4.9450 ETH |
4.8633 ETH |
| 2019-02-24 |
4.8597 ETH |
14.4281 MKR |
4.6440 ETH |
4.6010 ETH |
6.3000 ETH |
4.8199 ETH |
| 2019-02-23 |
4.9339 ETH |
7.3201 MKR |
4.6400 ETH |
4.6010 ETH |
6.5000 ETH |
4.6440 ETH |
| 2019-02-22 |
4.4826 ETH |
5.8308 MKR |
4.3400 ETH |
4.3400 ETH |
4.5230 ETH |
4.5110 ETH |
| 2019-02-21 |
4.4923 ETH |
8.1906 MKR |
4.4445 ETH |
4.3200 ETH |
4.7233 ETH |
4.4200 ETH |
| 2019-02-20 |
4.8566 ETH |
12.0218 MKR |
5.9000 ETH |
4.3000 ETH |
6.5000 ETH |
4.4444 ETH |
| 2019-02-19 |
4.6100 ETH |
3.4821 MKR |
6.3974 ETH |
2.8025 ETH |
6.3974 ETH |
5.9000 ETH |
| 2019-02-18 |
3.5589 ETH |
3.3659 MKR |
3.9320 ETH |
2.7500 ETH |
4.0412 ETH |
2.7500 ETH |
| 2019-02-17 |
4.0186 ETH |
5.1259 MKR |
3.9734 ETH |
3.5014 ETH |
4.2057 ETH |
3.9110 ETH |
| 2019-02-16 |
4.0645 ETH |
5.6275 MKR |
4.0973 ETH |
3.9920 ETH |
4.1504 ETH |
4.1300 ETH |
| 2019-02-15 |
4.2267 ETH |
12.2043 MKR |
4.0402 ETH |
4.0402 ETH |
4.3913 ETH |
4.0973 ETH |