Crypto exchange Bitfinex

Market Maker (MKR) / USD

Identifier on Bitfinex: tMKRUSD
Date Price Volume Open Low High Close
2023-11-19 1,366.0703 USD 9.5113 MKR 1,367.7000 USD 1,353.9000 USD 1,373.2000 USD 1,369.4000 USD
2023-11-18 1,337.9513 USD 50.3082 MKR 1,358.9000 USD 1,310.0000 USD 1,371.4000 USD 1,360.6000 USD
2023-11-17 1,356.0966 USD 46.0508 MKR 1,333.4000 USD 1,316.6000 USD 1,390.7000 USD 1,345.4000 USD
2023-11-16 1,357.5855 USD 72.9449 MKR 1,417.4000 USD 1,322.6000 USD 1,430.7000 USD 1,334.4000 USD
2023-11-15 1,415.1990 USD 96.4410 MKR 1,391.3000 USD 1,358.8000 USD 1,457.9000 USD 1,431.1000 USD
2023-11-14 1,393.0083 USD 140.0768 MKR 1,381.1000 USD 1,343.5000 USD 1,421.8000 USD 1,345.4000 USD
2023-11-13 1,323.2057 USD 52.3520 MKR 1,287.7000 USD 1,284.0000 USD 1,373.2000 USD 1,361.5000 USD
2023-11-12 1,281.0147 USD 30.2951 MKR 1,276.6000 USD 1,254.0000 USD 1,305.0000 USD 1,268.6000 USD
2023-11-11 1,297.4678 USD 78.7082 MKR 1,321.4000 USD 1,278.5000 USD 1,326.6000 USD 1,303.0000 USD
2023-11-10 1,329.5200 USD 251.1382 MKR 1,373.1000 USD 1,292.2000 USD 1,377.7000 USD 1,325.8000 USD
2023-11-09 1,315.4000 USD 165.5069 MKR 1,326.1000 USD 1,231.2000 USD 1,396.2000 USD 1,307.1000 USD
2023-11-08 1,319.4385 USD 36.1643 MKR 1,291.4000 USD 1,287.3000 USD 1,340.5000 USD 1,311.5000 USD
2023-11-07 1,298.1855 USD 81.6453 MKR 1,332.8000 USD 1,266.0000 USD 1,336.2000 USD 1,295.0000 USD
2023-11-06 1,338.1389 USD 49.5041 MKR 1,336.2000 USD 1,324.3000 USD 1,347.6000 USD 1,326.6000 USD
2023-11-05 1,333.2500 USD 71.8351 MKR 1,341.8000 USD 1,308.9000 USD 1,349.7000 USD 1,331.7000 USD
2023-11-04 1,334.5000 USD 40.9931 MKR 1,339.8000 USD 1,322.7000 USD 1,346.4000 USD 1,338.7000 USD
2023-11-03 1,317.5612 USD 68.6879 MKR 1,306.6000 USD 1,290.2000 USD 1,336.3000 USD 1,333.0000 USD
2023-11-02 1,333.9757 USD 259.2161 MKR 1,339.6000 USD 1,284.0000 USD 1,371.8000 USD 1,305.3000 USD
2023-11-01 1,330.5675 USD 189.2624 MKR 1,366.6000 USD 1,291.9000 USD 1,378.6000 USD 1,322.9000 USD
2023-10-31 1,367.1500 USD 91.4468 MKR 1,394.9000 USD 1,351.6000 USD 1,400.2000 USD 1,368.9000 USD
2023-10-30 1,397.6000 USD 53.4241 MKR 1,424.6000 USD 1,383.8000 USD 1,426.4000 USD 1,398.6000 USD
2023-10-29 1,435.2801 USD 37.3061 MKR 1,440.5000 USD 1,416.6000 USD 1,448.4000 USD 1,433.9000 USD
2023-10-28 1,437.4960 USD 78.9145 MKR 1,391.2000 USD 1,390.8000 USD 1,461.5000 USD 1,442.0000 USD
2023-10-27 1,377.9067 USD 95.1784 MKR 1,417.4000 USD 1,358.5000 USD 1,417.5000 USD 1,390.3000 USD
2023-10-26 1,413.0000 USD 113.6630 MKR 1,430.9000 USD 1,384.3000 USD 1,476.0000 USD 1,408.9000 USD
2023-10-25 1,469.9976 USD 114.8109 MKR 1,503.0000 USD 1,433.0000 USD 1,517.7000 USD 1,439.8000 USD
2023-10-24 1,507.6000 USD 87.1222 MKR 1,567.7000 USD 1,466.2000 USD 1,644.5000 USD 1,511.1000 USD
2023-10-23 1,507.4763 USD 114.6378 MKR 1,453.5000 USD 1,443.0000 USD 1,534.2000 USD 1,511.6000 USD
2023-10-22 1,427.8274 USD 15.3330 MKR 1,426.4000 USD 1,420.7000 USD 1,443.0000 USD 1,425.3000 USD
2023-10-21 1,436.0352 USD 32.7646 MKR 1,428.6000 USD 1,418.1000 USD 1,467.4000 USD 1,424.1000 USD
2023-10-20 1,433.8662 USD 42.6916 MKR 1,413.0000 USD 1,404.7000 USD 1,458.1000 USD 1,412.8000 USD
2023-10-19 1,391.5655 USD 42.9204 MKR 1,378.2000 USD 1,368.0000 USD 1,410.3000 USD 1,410.3000 USD
2023-10-18 1,382.8919 USD 25.9285 MKR 1,393.6000 USD 1,374.2000 USD 1,399.5000 USD 1,387.1000 USD
2023-10-17 1,392.5152 USD 34.3364 MKR 1,405.8000 USD 1,368.6000 USD 1,408.2000 USD 1,389.1000 USD
2023-10-16 1,451.9342 USD 48.3259 MKR 1,434.7000 USD 1,399.5000 USD 1,486.0000 USD 1,411.4000 USD
2023-10-15 1,425.7466 USD 57.2078 MKR 1,417.9000 USD 1,408.2000 USD 1,448.3000 USD 1,432.9000 USD
2023-10-14 1,419.8728 USD 14.0085 MKR 1,431.4000 USD 1,403.3000 USD 1,438.9000 USD 1,416.2000 USD
2023-10-13 1,401.3172 USD 41.0150 MKR 1,364.6000 USD 1,350.1000 USD 1,458.4000 USD 1,433.2000 USD
2023-10-12 1,363.2000 USD 19.0093 MKR 1,402.2000 USD 1,333.2000 USD 1,407.8000 USD 1,362.5000 USD
2023-10-11 1,391.2722 USD 27.5875 MKR 1,381.6000 USD 1,368.0000 USD 1,412.8000 USD 1,383.1000 USD
2023-10-10 1,369.0824 USD 13.6276 MKR 1,368.2000 USD 1,354.5000 USD 1,382.2000 USD 1,376.0000 USD
2023-10-09 1,375.5535 USD 33.1702 MKR 1,406.9000 USD 1,343.2000 USD 1,421.4000 USD 1,380.2000 USD
2023-10-08 1,371.8226 USD 98.6279 MKR 1,405.9000 USD 1,345.9000 USD 1,417.7000 USD 1,394.4000 USD
2023-10-07 1,416.2154 USD 18.3343 MKR 1,437.9000 USD 1,389.6000 USD 1,447.4000 USD 1,409.3000 USD
2023-10-06 1,471.4503 USD 15.6752 MKR 1,471.0000 USD 1,439.8000 USD 1,486.3000 USD 1,445.0000 USD
2023-10-05 1,457.2431 USD 5.7354 MKR 1,440.0000 USD 1,438.5000 USD 1,476.0000 USD 1,439.3000 USD
2023-10-04 1,425.4000 USD 14.9913 MKR 1,425.9000 USD 1,385.8000 USD 1,435.0000 USD 1,424.7000 USD
2023-10-03 1,421.7500 USD 40.6483 MKR 1,447.7000 USD 1,418.4000 USD 1,481.6000 USD 1,418.4000 USD
2023-10-02 1,436.1193 USD 177.4054 MKR 1,467.7000 USD 1,390.0000 USD 1,513.9000 USD 1,442.7000 USD
2023-10-01 1,558.4013 USD 32.9755 MKR 1,534.5000 USD 1,526.0000 USD 1,587.2000 USD 1,535.6000 USD