Crypto exchange Bitfinex

Market Maker (MKR) / USD

Identifier on Bitfinex: tMKRUSD
Date Price Volume Open Low High Close
2019-10-21 493.6550 USD 3.7052 MKR 500.9500 USD 486.3600 USD 584.0000 USD 486.3600 USD
2019-10-20 500.4750 USD 15.3500 MKR 500.0000 USD 480.6800 USD 599.0000 USD 500.9500 USD
2019-10-19 495.0000 USD 0.4866 MKR 490.0000 USD 488.1000 USD 500.0000 USD 500.0000 USD
2019-10-18 488.8350 USD 1.3266 MKR 487.6700 USD 473.0700 USD 498.4100 USD 490.0000 USD
2019-10-17 484.0500 USD 1.3756 MKR 488.1000 USD 477.2000 USD 495.4600 USD 480.0000 USD
2019-10-16 488.4850 USD 0.0676 MKR 488.8700 USD 488.1000 USD 500.0000 USD 488.1000 USD
2019-10-15 497.9150 USD 1.3853 MKR 507.7300 USD 488.1000 USD 525.0000 USD 488.1000 USD
2019-10-14 511.5200 USD 4.4281 MKR 509.7000 USD 503.0400 USD 518.4100 USD 513.3400 USD
2019-10-13 510.4500 USD 6.6586 MKR 510.1100 USD 447.0600 USD 517.7600 USD 510.7900 USD
2019-10-12 514.1150 USD 2.4343 MKR 518.1200 USD 501.1900 USD 518.1200 USD 510.1100 USD
2019-10-11 528.6350 USD 76.5698 MKR 550.0000 USD 150.0000 USD 569.0100 USD 507.2700 USD
2019-10-10 542.4800 USD 73.7400 MKR 534.9600 USD 42.0000 USD 550.0000 USD 550.0000 USD
2019-10-09 499.5950 USD 18.5922 MKR 459.9900 USD 459.9900 USD 544.0700 USD 539.2000 USD
2019-10-08 459.0450 USD 0.1225 MKR 458.1000 USD 458.1000 USD 468.5600 USD 459.9900 USD
2019-10-07 441.4350 USD 3.1464 MKR 428.8100 USD 428.8100 USD 474.9900 USD 454.0600 USD
2019-10-06 433.0250 USD 1.2666 MKR 440.0000 USD 426.0500 USD 441.6200 USD 426.0500 USD
2019-10-05 442.3950 USD 6.6125 MKR 445.0000 USD 439.7900 USD 445.0000 USD 439.7900 USD
2019-10-04 441.1800 USD 4.7476 MKR 438.1700 USD 438.1700 USD 459.0000 USD 444.1900 USD
2019-10-03 444.1550 USD 5.8513 MKR 447.7000 USD 431.3000 USD 447.7000 USD 440.6100 USD
2019-10-02 445.7600 USD 0.3257 MKR 442.0300 USD 440.0000 USD 449.4900 USD 449.4900 USD
2019-10-01 445.5850 USD 1.4693 MKR 442.4100 USD 441.9500 USD 460.0900 USD 448.7600 USD
2019-09-30 443.3300 USD 3.1657 MKR 433.2900 USD 419.2000 USD 453.3700 USD 453.3700 USD
2019-09-29 439.1550 USD 0.5627 MKR 445.0200 USD 425.0000 USD 445.0200 USD 433.2900 USD
2019-09-28 447.6000 USD 0.6750 MKR 450.1800 USD 438.5800 USD 450.1800 USD 445.0200 USD
2019-09-27 449.1050 USD 0.8494 MKR 442.8500 USD 436.2100 USD 455.3600 USD 455.3600 USD
2019-09-26 449.5950 USD 1.8366 MKR 451.1300 USD 420.3400 USD 451.1300 USD 448.0600 USD
2019-09-25 450.0050 USD 0.3367 MKR 445.5700 USD 444.0800 USD 456.7200 USD 454.4400 USD
2019-09-24 487.2300 USD 9.4164 MKR 517.7400 USD 411.7100 USD 517.7400 USD 456.7200 USD
2019-09-23 520.2900 USD 31.3428 MKR 533.7200 USD 506.8600 USD 535.1400 USD 506.8600 USD
2019-09-22 544.1700 USD 0.8561 MKR 549.6300 USD 532.9500 USD 549.6300 USD 538.7100 USD
2019-09-21 550.1600 USD 3.5090 MKR 548.8800 USD 533.5500 USD 553.1000 USD 551.4400 USD
2019-09-20 546.8800 USD 1.5064 MKR 544.3400 USD 540.7300 USD 561.1000 USD 549.4200 USD
2019-09-19 543.4400 USD 9.9862 MKR 542.5400 USD 520.0000 USD 546.0000 USD 544.3400 USD
2019-09-18 516.2750 USD 5.0747 MKR 530.9400 USD 501.6100 USD 550.0000 USD 501.6100 USD
2019-09-17 496.6600 USD 1.3752 MKR 462.3800 USD 457.1800 USD 530.9400 USD 530.9400 USD
2019-09-16 467.3200 USD 0.4505 MKR 471.2400 USD 457.4700 USD 477.1000 USD 463.4000 USD
2019-09-15 482.9900 USD 0.2793 MKR 474.2100 USD 474.2100 USD 491.7700 USD 491.7700 USD
2019-09-13 453.7100 USD 0.0295 MKR 453.7100 USD 453.6900 USD 453.7100 USD 453.7100 USD
2019-09-12 463.9600 USD 0.2462 MKR 474.2100 USD 453.6900 USD 474.2100 USD 453.7100 USD
2019-09-11 469.1250 USD 0.7123 MKR 477.6300 USD 460.6200 USD 493.5400 USD 460.6200 USD
2019-09-10 477.7700 USD 3.1206 MKR 478.2000 USD 477.3400 USD 493.5300 USD 477.3400 USD
2019-09-09 467.2450 USD 1.1546 MKR 456.2900 USD 456.0400 USD 478.2000 USD 478.2000 USD
2019-09-08 447.1100 USD 2.5845 MKR 446.0000 USD 433.1800 USD 485.4100 USD 448.2200 USD
2019-09-07 434.3050 USD 1.6901 MKR 430.5800 USD 420.7000 USD 478.6500 USD 438.0300 USD
2019-09-06 451.0650 USD 19.3509 MKR 489.5100 USD 405.3300 USD 509.5900 USD 412.6200 USD
2019-09-05 470.2850 USD 4.5720 MKR 474.6900 USD 464.2600 USD 497.0000 USD 465.8800 USD
2019-09-04 479.2200 USD 0.5536 MKR 489.0600 USD 469.3800 USD 490.3900 USD 469.3800 USD
2019-09-03 481.9100 USD 0.0712 MKR 481.9100 USD 481.9100 USD 481.9100 USD 481.9100 USD
2019-09-02 479.3400 USD 0.0884 MKR 473.5700 USD 473.5700 USD 485.1100 USD 485.1100 USD
2019-09-01 474.1650 USD 0.1764 MKR 463.2200 USD 462.6800 USD 485.1100 USD 485.1100 USD