Crypto exchange Bitfinex

Market Maker (MKR) / USD

Identifier on Bitfinex: tMKRUSD
Date Price Volume Open Low High Close
2022-08-28 769.2080 USD 71.8467 MKR 765.5400 USD 742.0100 USD 779.7000 USD 742.0100 USD
2022-08-27 769.4556 USD 43.0235 MKR 760.7800 USD 752.5300 USD 783.4100 USD 768.4600 USD
2022-08-26 797.8771 USD 53.1877 MKR 845.6500 USD 780.9500 USD 847.3300 USD 781.4300 USD
2022-08-25 862.4249 USD 14.3973 MKR 852.5500 USD 836.0000 USD 877.5000 USD 846.8700 USD
2022-08-24 858.2476 USD 9.5084 MKR 857.3900 USD 838.4600 USD 871.5100 USD 864.4700 USD
2022-08-23 850.0159 USD 77.6304 MKR 839.7100 USD 814.4200 USD 870.5100 USD 850.9100 USD
2022-08-22 842.3115 USD 77.8741 MKR 838.7900 USD 795.1600 USD 865.6000 USD 830.2800 USD
2022-08-21 838.5595 USD 31.9465 MKR 824.6300 USD 821.0800 USD 849.6600 USD 832.8600 USD
2022-08-20 834.2292 USD 37.8372 MKR 837.1700 USD 799.4100 USD 863.7000 USD 823.4000 USD
2022-08-19 859.2379 USD 53.6950 MKR 893.5000 USD 831.7900 USD 895.0400 USD 850.6200 USD
2022-08-18 935.4426 USD 39.4464 MKR 929.1100 USD 919.3100 USD 956.6600 USD 924.7000 USD
2022-08-17 934.9450 USD 72.2941 MKR 978.9200 USD 930.3400 USD 1,010.5000 USD 933.1800 USD
2022-08-16 986.6888 USD 95.9246 MKR 998.0000 USD 968.1300 USD 1,008.7000 USD 978.3100 USD
2022-08-15 1,013.3321 USD 26.0990 MKR 1,022.9000 USD 987.9600 USD 1,049.0000 USD 1,000.2000 USD
2022-08-14 1,025.3979 USD 81.9653 MKR 1,068.6000 USD 994.4000 USD 1,083.0000 USD 1,019.8000 USD
2022-08-13 1,083.9488 USD 71.5463 MKR 1,082.4000 USD 1,063.0000 USD 1,109.7000 USD 1,068.5000 USD
2022-08-12 1,075.0000 USD 55.3345 MKR 1,078.5000 USD 1,058.1000 USD 1,093.0000 USD 1,075.4000 USD
2022-08-11 1,078.2500 USD 221.1765 MKR 1,115.7000 USD 1,063.5000 USD 1,218.3000 USD 1,077.5000 USD
2022-08-10 1,092.7244 USD 45.1256 MKR 1,067.2000 USD 1,049.9000 USD 1,125.9000 USD 1,112.5000 USD
2022-08-09 1,097.3810 USD 16.3887 MKR 1,142.7000 USD 1,055.0000 USD 1,146.4000 USD 1,073.8000 USD
2022-08-08 1,155.9594 USD 33.6217 MKR 1,126.8000 USD 1,122.6000 USD 1,186.2000 USD 1,141.4000 USD
2022-08-07 1,097.8369 USD 29.9821 MKR 1,085.5000 USD 1,065.0000 USD 1,145.9000 USD 1,134.6000 USD
2022-08-06 1,116.1894 USD 13.4682 MKR 1,120.0000 USD 1,092.8000 USD 1,138.6000 USD 1,110.7000 USD
2022-08-05 1,092.0000 USD 20.1605 MKR 1,048.4000 USD 1,048.4000 USD 1,117.9000 USD 1,094.3000 USD
2022-08-04 1,058.8566 USD 25.6249 MKR 1,040.0000 USD 1,033.5000 USD 1,072.1000 USD 1,047.1000 USD
2022-08-03 1,071.2922 USD 49.9417 MKR 1,044.6000 USD 1,016.0000 USD 1,087.3000 USD 1,051.1000 USD
2022-08-02 1,054.6039 USD 16.3685 MKR 1,062.0000 USD 1,009.1000 USD 1,077.1000 USD 1,054.2000 USD
2022-08-01 1,114.9437 USD 116.0721 MKR 1,103.3000 USD 1,051.8000 USD 1,132.5000 USD 1,060.9000 USD
2022-07-31 1,138.0647 USD 41.7038 MKR 1,121.8000 USD 1,091.8000 USD 1,175.1000 USD 1,098.4000 USD
2022-07-30 1,144.2990 USD 38.0525 MKR 1,153.9000 USD 1,094.2000 USD 1,186.6000 USD 1,110.6000 USD
2022-07-29 1,156.6000 USD 54.0064 MKR 1,114.5000 USD 1,057.6000 USD 1,164.3000 USD 1,158.2000 USD
2022-07-28 1,118.1500 USD 123.4415 MKR 1,010.0000 USD 993.0000 USD 1,130.7000 USD 1,113.4000 USD
2022-07-27 957.9278 USD 50.9036 MKR 914.8900 USD 901.7500 USD 1,012.3000 USD 1,010.8000 USD
2022-07-26 879.0474 USD 107.4225 MKR 894.1900 USD 850.7000 USD 897.4600 USD 872.0200 USD
2022-07-25 948.9744 USD 171.2004 MKR 986.2100 USD 904.5900 USD 995.1100 USD 923.3000 USD
2022-07-24 971.7675 USD 12.9241 MKR 953.7000 USD 953.7000 USD 1,016.1000 USD 992.3000 USD
2022-07-23 939.1772 USD 16.4351 MKR 951.3200 USD 922.9000 USD 977.1500 USD 955.8000 USD
2022-07-22 974.6087 USD 11.6398 MKR 978.7500 USD 933.6000 USD 1,010.5000 USD 949.8200 USD
2022-07-21 970.4790 USD 71.8976 MKR 971.7100 USD 941.4400 USD 999.8000 USD 984.4100 USD
2022-07-20 1,020.8348 USD 43.3479 MKR 1,029.0000 USD 953.7000 USD 1,057.1000 USD 987.2800 USD
2022-07-19 1,037.8195 USD 33.3859 MKR 1,049.4000 USD 999.7900 USD 1,064.3000 USD 1,053.3000 USD
2022-07-18 1,014.7713 USD 232.8982 MKR 929.9300 USD 929.9300 USD 1,043.9000 USD 987.5000 USD
2022-07-17 950.3951 USD 51.0115 MKR 965.6800 USD 929.7000 USD 969.8700 USD 943.7100 USD
2022-07-16 931.5424 USD 72.0375 MKR 910.8300 USD 886.9400 USD 975.8000 USD 958.7300 USD
2022-07-15 911.0170 USD 30.9748 MKR 890.0600 USD 880.2100 USD 937.1300 USD 921.9700 USD
2022-07-14 846.9316 USD 22.1295 MKR 855.8500 USD 820.7700 USD 901.0000 USD 883.5700 USD
2022-07-13 815.6260 USD 18.8110 MKR 823.2500 USD 797.0500 USD 858.9700 USD 837.0900 USD
2022-07-12 837.1500 USD 106.1129 MKR 865.8900 USD 823.5000 USD 879.2000 USD 823.5000 USD
2022-07-11 869.5400 USD 81.5655 MKR 941.5400 USD 866.4000 USD 944.1300 USD 866.4000 USD
2022-07-10 962.9418 USD 56.6477 MKR 997.5900 USD 936.2000 USD 999.7900 USD 941.5600 USD