Crypto exchange Bitfinex

Market Maker (MKR) / USD

Identifier on Bitfinex: tMKRUSD
Date Price Volume Open Low High Close
2024-12-03 2,173.9167 USD 169.4142 MKR 1,980.2000 USD 1,980.2000 USD 2,292.0000 USD 2,084.0000 USD
2024-12-02 1,837.6950 USD 71.6056 MKR 1,844.0000 USD 1,774.6000 USD 1,890.6000 USD 1,841.2000 USD
2024-12-01 1,848.2988 USD 39.2020 MKR 1,875.9000 USD 1,815.5000 USD 1,880.2000 USD 1,831.4000 USD
2024-11-30 1,858.4901 USD 38.6722 MKR 1,804.7000 USD 1,787.6000 USD 1,937.0000 USD 1,855.2000 USD
2024-11-29 1,808.6645 USD 26.7636 MKR 1,825.7000 USD 1,788.8000 USD 1,837.2000 USD 1,817.9000 USD
2024-11-28 1,828.2948 USD 23.9520 MKR 1,866.7000 USD 1,785.2000 USD 1,880.1000 USD 1,807.7000 USD
2024-11-27 1,788.8520 USD 58.8286 MKR 1,749.3000 USD 1,732.1000 USD 1,848.2000 USD 1,805.8000 USD
2024-11-26 1,755.5660 USD 90.5454 MKR 1,819.0000 USD 1,600.0000 USD 1,851.2000 USD 1,739.6000 USD
2024-11-25 1,897.9778 USD 220.1491 MKR 1,724.5000 USD 1,695.6000 USD 2,061.3000 USD 1,825.4000 USD
2024-11-24 1,712.8064 USD 97.5072 MKR 1,659.9000 USD 1,645.9000 USD 1,786.7000 USD 1,705.6000 USD
2024-11-23 1,666.7040 USD 151.4263 MKR 1,631.8000 USD 1,582.6000 USD 1,770.7000 USD 1,645.2000 USD
2024-11-22 1,629.7724 USD 195.1483 MKR 1,643.5000 USD 1,598.2000 USD 1,720.2000 USD 1,617.6000 USD
2024-11-21 1,313.7625 USD 607.7687 MKR 1,495.3000 USD 4.0000 USD 1,683.9000 USD 1,644.1000 USD
2024-11-20 1,518.1916 USD 54.7670 MKR 1,486.3000 USD 1,474.9000 USD 1,558.8000 USD 1,533.1000 USD
2024-11-19 1,497.4932 USD 36.9813 MKR 1,558.4000 USD 1,469.1000 USD 1,571.9000 USD 1,492.5000 USD
2024-11-18 1,527.4500 USD 60.7899 MKR 1,479.3000 USD 1,465.4000 USD 1,549.4000 USD 1,527.7000 USD
2024-11-17 1,476.1500 USD 61.7039 MKR 1,506.5000 USD 1,458.8000 USD 1,536.4000 USD 1,475.6000 USD
2024-11-16 1,479.6779 USD 95.4893 MKR 1,430.5000 USD 1,425.7000 USD 1,557.8000 USD 1,517.2000 USD
2024-11-15 1,433.4528 USD 115.6307 MKR 1,421.6000 USD 1,407.8000 USD 1,469.8000 USD 1,446.5000 USD
2024-11-14 1,468.1390 USD 48.3091 MKR 1,485.9000 USD 1,421.4000 USD 1,509.8000 USD 1,455.3000 USD
2024-11-13 1,521.0861 USD 130.5785 MKR 1,519.8000 USD 1,461.6000 USD 1,601.7000 USD 1,540.0000 USD
2024-11-12 1,491.7128 USD 137.2584 MKR 1,525.6000 USD 1,438.0000 USD 1,562.0000 USD 1,490.2000 USD
2024-11-11 1,499.1390 USD 120.4350 MKR 1,466.6000 USD 1,390.7000 USD 1,562.9000 USD 1,512.7000 USD
2024-11-10 1,513.5018 USD 126.5186 MKR 1,486.5000 USD 1,371.9000 USD 1,550.0000 USD 1,532.5000 USD
2024-11-09 1,490.7880 USD 46.8802 MKR 1,483.8000 USD 1,444.6000 USD 1,518.7000 USD 1,480.8000 USD
2024-11-08 1,492.2017 USD 112.5235 MKR 1,522.1000 USD 1,450.3000 USD 1,530.7000 USD 1,483.8000 USD
2024-11-07 1,547.2000 USD 156.3145 MKR 1,382.7000 USD 1,362.7000 USD 1,560.9000 USD 1,543.2000 USD
2024-11-06 1,269.9058 USD 394.9733 MKR 1,123.2000 USD 1,120.9000 USD 1,402.8000 USD 1,401.0000 USD
2024-11-05 1,124.4000 USD 64.9136 MKR 1,150.6000 USD 1,110.0000 USD 1,162.0000 USD 1,122.0000 USD
2024-11-04 1,177.6825 USD 21.2402 MKR 1,173.5000 USD 1,153.6000 USD 1,188.9000 USD 1,161.8000 USD
2024-11-03 1,172.7000 USD 33.5150 MKR 1,214.9000 USD 1,150.9000 USD 1,214.9000 USD 1,174.5000 USD
2024-11-02 1,242.7635 USD 13.1590 MKR 1,267.5000 USD 1,199.3000 USD 1,268.6000 USD 1,208.6000 USD
2024-11-01 1,286.8585 USD 33.5448 MKR 1,274.1000 USD 1,254.9000 USD 1,316.1000 USD 1,257.9000 USD
2024-10-31 1,252.1000 USD 81.4792 MKR 1,250.9000 USD 1,240.1000 USD 1,331.7000 USD 1,248.5000 USD
2024-10-30 1,242.2000 USD 146.1942 MKR 1,158.0000 USD 1,143.5000 USD 1,252.6000 USD 1,243.0000 USD
2024-10-29 1,126.3492 USD 31.7272 MKR 1,117.5000 USD 1,110.5000 USD 1,155.7000 USD 1,134.3000 USD
2024-10-28 1,111.8971 USD 26.3626 MKR 1,104.9000 USD 1,091.9000 USD 1,124.6000 USD 1,113.9000 USD
2024-10-27 1,103.3190 USD 9.5695 MKR 1,103.6000 USD 1,093.0000 USD 1,114.2000 USD 1,105.0000 USD
2024-10-26 1,099.1127 USD 30.9784 MKR 1,058.4000 USD 1,058.4000 USD 1,131.7000 USD 1,106.6000 USD
2024-10-25 1,111.6217 USD 37.9836 MKR 1,133.3000 USD 1,071.6000 USD 1,134.9000 USD 1,089.1000 USD
2024-10-24 1,142.4991 USD 19.1135 MKR 1,157.7000 USD 1,130.9000 USD 1,173.2000 USD 1,136.5000 USD
2024-10-23 1,165.2241 USD 43.4884 MKR 1,210.6000 USD 1,132.3000 USD 1,211.1000 USD 1,166.8000 USD
2024-10-22 1,179.7009 USD 42.7224 MKR 1,187.3000 USD 1,159.9000 USD 1,203.3000 USD 1,176.5000 USD
2024-10-21 1,227.9648 USD 27.3871 MKR 1,231.6000 USD 1,194.3000 USD 1,240.8000 USD 1,200.3000 USD
2024-10-20 1,212.4329 USD 40.0925 MKR 1,216.4000 USD 1,199.8000 USD 1,230.4000 USD 1,222.3000 USD
2024-10-19 1,210.7728 USD 26.7735 MKR 1,207.0000 USD 1,199.7000 USD 1,222.4000 USD 1,212.0000 USD
2024-10-18 1,200.9502 USD 48.8090 MKR 1,203.3000 USD 1,191.8000 USD 1,220.1000 USD 1,202.9000 USD
2024-10-17 1,202.4000 USD 104.0062 MKR 1,287.7000 USD 1,190.3000 USD 1,297.1000 USD 1,201.2000 USD
2024-10-16 1,300.8586 USD 134.7456 MKR 1,321.7000 USD 1,274.6000 USD 1,331.7000 USD 1,285.2000 USD
2024-10-15 1,418.7763 USD 33.7025 MKR 1,401.3000 USD 1,382.5000 USD 1,442.3000 USD 1,390.0000 USD