Crypto exchange Kucoin

Market Maker (MKR) / Tether (USDT)

Identifier on Kucoin: MKR-USDT
Date Price Volume Open Low High Close
2023-12-20 1,300.4533 USDT 195.2426 MKR 1,291.9900 USDT 1,272.6500 USDT 1,319.3100 USDT 1,283.4400 USDT
2023-12-19 1,285.9011 USDT 197.9858 MKR 1,290.5600 USDT 1,259.9000 USDT 1,311.5500 USDT 1,281.9400 USDT
2023-12-18 1,289.2501 USDT 419.1316 MKR 1,317.9300 USDT 1,254.2900 USDT 1,320.2700 USDT 1,286.8400 USDT
2023-12-17 1,332.0257 USDT 214.4762 MKR 1,328.9600 USDT 1,316.3500 USDT 1,346.4000 USDT 1,335.6700 USDT
2023-12-16 1,322.5902 USDT 168.5923 MKR 1,314.0800 USDT 1,300.4700 USDT 1,338.4000 USDT 1,323.2800 USDT
2023-12-15 1,337.5021 USDT 416.3580 MKR 1,362.6200 USDT 1,311.1800 USDT 1,363.5500 USDT 1,326.7900 USDT
2023-12-14 1,364.9186 USDT 514.2081 MKR 1,366.8600 USDT 1,325.0000 USDT 1,382.0000 USDT 1,367.7800 USDT
2023-12-13 1,345.3528 USDT 495.3696 MKR 1,362.6100 USDT 1,318.5400 USDT 1,374.3500 USDT 1,370.2000 USDT
2023-12-12 1,368.9857 USDT 199.0624 MKR 1,393.9400 USDT 1,335.8600 USDT 1,395.3800 USDT 1,360.6200 USDT
2023-12-11 1,345.6737 USDT 585.2214 MKR 1,418.5900 USDT 1,242.4100 USDT 1,422.9500 USDT 1,384.2900 USDT
2023-12-10 1,414.4568 USDT 196.3055 MKR 1,432.6900 USDT 1,390.6400 USDT 1,441.7100 USDT 1,417.3300 USDT
2023-12-09 1,452.6664 USDT 198.0042 MKR 1,445.9900 USDT 1,425.2100 USDT 1,485.6900 USDT 1,436.3500 USDT
2023-12-08 1,443.9747 USDT 300.6374 MKR 1,451.3200 USDT 1,429.1000 USDT 1,457.7900 USDT 1,446.8700 USDT
2023-12-07 1,443.6944 USDT 270.3008 MKR 1,424.5100 USDT 1,418.4800 USDT 1,461.8800 USDT 1,448.6900 USDT
2023-12-06 1,461.2838 USDT 190.0866 MKR 1,487.4100 USDT 1,426.6300 USDT 1,494.9000 USDT 1,445.8700 USDT
2023-12-05 1,464.8485 USDT 174.5070 MKR 1,484.1600 USDT 1,446.6600 USDT 1,493.3900 USDT 1,471.9200 USDT
2023-12-04 1,482.3386 USDT 300.4700 MKR 1,514.3900 USDT 1,455.0500 USDT 1,533.0200 USDT 1,470.6000 USDT
2023-12-03 1,523.8970 USDT 140.8866 MKR 1,543.6200 USDT 1,504.7500 USDT 1,548.9800 USDT 1,520.0600 USDT
2023-12-02 1,536.5713 USDT 135.4749 MKR 1,548.4400 USDT 1,520.0800 USDT 1,549.1600 USDT 1,539.7700 USDT
2023-12-01 1,544.9980 USDT 200.3370 MKR 1,527.9200 USDT 1,524.4200 USDT 1,564.9900 USDT 1,543.1200 USDT
2023-11-30 1,533.4835 USDT 300.5305 MKR 1,522.0200 USDT 1,518.8100 USDT 1,551.0500 USDT 1,526.3700 USDT
2023-11-29 1,526.4434 USDT 332.0714 MKR 1,488.3400 USDT 1,480.8800 USDT 1,555.4800 USDT 1,519.4200 USDT
2023-11-28 1,475.3506 USDT 226.4975 MKR 1,476.0300 USDT 1,449.2400 USDT 1,492.0700 USDT 1,481.8700 USDT
2023-11-27 1,492.3875 USDT 314.1917 MKR 1,489.5900 USDT 1,455.2700 USDT 1,515.9300 USDT 1,476.3400 USDT
2023-11-26 1,470.6148 USDT 205.1741 MKR 1,457.5100 USDT 1,443.7500 USDT 1,493.3200 USDT 1,489.4300 USDT
2023-11-25 1,457.4224 USDT 116.6281 MKR 1,453.5600 USDT 1,436.0000 USDT 1,470.7300 USDT 1,456.7300 USDT
2023-11-24 1,475.5770 USDT 133.8872 MKR 1,470.7300 USDT 1,451.1200 USDT 1,495.3100 USDT 1,452.6400 USDT
2023-11-23 1,471.5159 USDT 247.9170 MKR 1,467.2400 USDT 1,445.1000 USDT 1,496.0200 USDT 1,477.9100 USDT
2023-11-22 1,459.2933 USDT 323.1936 MKR 1,371.1500 USDT 1,367.5700 USDT 1,497.8000 USDT 1,469.5800 USDT
2023-11-21 1,421.4954 USDT 839.8634 MKR 1,403.2300 USDT 1,275.5500 USDT 1,452.0900 USDT 1,403.2700 USDT
2023-11-20 1,392.9152 USDT 511.2316 MKR 1,385.7400 USDT 1,359.9400 USDT 1,418.8700 USDT 1,397.2600 USDT
2023-11-19 1,367.1723 USDT 301.0374 MKR 1,368.1400 USDT 1,344.2600 USDT 1,387.1300 USDT 1,386.5700 USDT
2023-11-18 1,340.9307 USDT 483.5561 MKR 1,360.3500 USDT 1,308.2400 USDT 1,372.6200 USDT 1,356.7100 USDT
2023-11-17 1,345.1254 USDT 489.8288 MKR 1,335.4700 USDT 1,280.7400 USDT 1,391.4600 USDT 1,348.5000 USDT
2023-11-16 1,376.8866 USDT 776.7143 MKR 1,417.8500 USDT 1,311.2600 USDT 1,430.2500 USDT 1,330.4700 USDT
2023-11-15 1,412.3153 USDT 847.3407 MKR 1,385.0500 USDT 1,357.8600 USDT 1,459.2400 USDT 1,419.8400 USDT
2023-11-14 1,379.0512 USDT 814.5034 MKR 1,380.4300 USDT 1,331.2300 USDT 1,427.2500 USDT 1,344.5800 USDT
2023-11-13 1,320.0532 USDT 1,021.3147 MKR 1,289.8500 USDT 1,279.8000 USDT 1,420.1900 USDT 1,409.8000 USDT
2023-11-12 1,282.6264 USDT 964.3121 MKR 1,286.9700 USDT 1,246.8500 USDT 1,307.6000 USDT 1,261.8300 USDT
2023-11-11 1,302.0591 USDT 1,254.8834 MKR 1,322.0400 USDT 1,273.8000 USDT 1,332.0300 USDT 1,281.1000 USDT
2023-11-10 1,335.4475 USDT 776.3485 MKR 1,377.1400 USDT 1,283.1300 USDT 1,382.3300 USDT 1,332.0200 USDT
2023-11-09 1,331.7927 USDT 1,018.2736 MKR 1,313.5500 USDT 1,222.5000 USDT 1,397.7700 USDT 1,361.2400 USDT
2023-11-08 1,312.3120 USDT 535.8741 MKR 1,295.3900 USDT 1,282.0000 USDT 1,341.4800 USDT 1,316.4400 USDT
2023-11-07 1,292.6417 USDT 776.8249 MKR 1,336.0400 USDT 1,262.7000 USDT 1,338.4500 USDT 1,293.9500 USDT
2023-11-06 1,334.0413 USDT 211.8344 MKR 1,327.7400 USDT 1,321.1300 USDT 1,350.0000 USDT 1,324.3700 USDT
2023-11-05 1,333.4538 USDT 191.0576 MKR 1,340.0600 USDT 1,305.9800 USDT 1,357.1100 USDT 1,331.8300 USDT
2023-11-04 1,334.0342 USDT 121.9982 MKR 1,337.4100 USDT 1,321.1300 USDT 1,347.4200 USDT 1,332.0300 USDT
2023-11-03 1,315.9838 USDT 252.5645 MKR 1,306.0000 USDT 1,281.0200 USDT 1,343.3300 USDT 1,341.1000 USDT
2023-11-02 1,327.5880 USDT 604.9045 MKR 1,340.6300 USDT 1,270.0000 USDT 1,476.4200 USDT 1,300.3300 USDT
2023-11-01 1,322.3141 USDT 417.7651 MKR 1,367.0800 USDT 1,291.0700 USDT 1,374.8600 USDT 1,345.8500 USDT