Crypto exchange Bitfinex

Market Maker (MKR) / Tether (USDT)

Identifier on Bitfinex: tMKRUST
Date Price Volume Open Low High Close
2024-01-08 1,837.3559 USDT 11.3149 MKR 1,749.8000 USDT 1,727.8000 USDT 1,845.0000 USDT 1,776.5000 USDT
2024-01-07 1,762.4910 USDT 4.1927 MKR 1,701.6000 USDT 1,701.6000 USDT 1,856.1000 USDT 1,762.5000 USDT
2024-01-06 1,726.4909 USDT 5.6706 MKR 1,749.6000 USDT 1,694.1000 USDT 1,777.1000 USDT 1,694.1000 USDT
2024-01-05 1,774.2431 USDT 21.6400 MKR 1,778.1000 USDT 1,682.9000 USDT 1,819.6000 USDT 1,740.6000 USDT
2024-01-04 1,817.9800 USDT 45.9613 MKR 1,801.5000 USDT 1,717.7000 USDT 1,849.6000 USDT 1,789.9000 USDT
2024-01-03 1,850.6966 USDT 114.5043 MKR 1,827.8000 USDT 1,483.6000 USDT 1,920.1000 USDT 1,920.1000 USDT
2024-01-02 1,782.2195 USDT 8.8594 MKR 1,648.7000 USDT 1,623.1000 USDT 1,912.6000 USDT 1,853.7000 USDT
2024-01-01 1,730.4663 USDT 16.3377 MKR 1,706.3000 USDT 1,646.4000 USDT 1,758.8000 USDT 1,659.7000 USDT
2023-12-31 1,667.1175 USDT 25.1709 MKR 1,609.1000 USDT 1,578.9000 USDT 1,752.0000 USDT 1,726.1000 USDT
2023-12-30 1,556.3221 USDT 10.3350 MKR 1,535.4000 USDT 1,514.9000 USDT 1,617.3000 USDT 1,588.3000 USDT
2023-12-29 1,542.1624 USDT 5.4683 MKR 1,557.4000 USDT 1,520.9000 USDT 1,589.5000 USDT 1,560.7000 USDT
2023-12-28 1,593.2080 USDT 7.0975 MKR 1,537.3000 USDT 1,537.3000 USDT 1,649.1000 USDT 1,560.1000 USDT
2023-12-27 1,473.8580 USDT 18.9067 MKR 1,413.6000 USDT 1,398.9000 USDT 1,527.7000 USDT 1,524.7000 USDT
2023-12-26 1,407.5348 USDT 6.0415 MKR 1,409.6000 USDT 1,387.5000 USDT 1,453.3000 USDT 1,405.8000 USDT
2023-12-25 1,419.7894 USDT 1.1851 MKR 1,398.7000 USDT 1,394.4000 USDT 1,429.3000 USDT 1,406.1000 USDT
2023-12-24 1,412.1444 USDT 6.9834 MKR 1,387.5000 USDT 1,387.5000 USDT 1,437.8000 USDT 1,409.4000 USDT
2023-12-23 1,369.5830 USDT 5.6817 MKR 1,394.3000 USDT 1,346.5000 USDT 1,400.0000 USDT 1,372.6000 USDT
2023-12-22 1,361.9650 USDT 3.8762 MKR 1,325.0000 USDT 1,319.5000 USDT 1,388.4000 USDT 1,382.5000 USDT
2023-12-21 1,310.7074 USDT 5.1368 MKR 1,285.7000 USDT 1,285.0000 USDT 1,326.7000 USDT 1,321.7000 USDT
2023-12-20 1,307.6416 USDT 12.9078 MKR 1,287.9000 USDT 1,278.9000 USDT 1,318.5000 USDT 1,280.5000 USDT
2023-12-19 1,302.8011 USDT 3.8645 MKR 1,288.7000 USDT 1,258.4000 USDT 1,309.5000 USDT 1,280.7000 USDT
2023-12-18 1,286.3881 USDT 2.2814 MKR 1,311.9000 USDT 1,256.4000 USDT 1,321.3000 USDT 1,289.2000 USDT
2023-12-17 1,334.5160 USDT 0.4421 MKR 1,331.2000 USDT 1,316.5000 USDT 1,344.3000 USDT 1,335.5000 USDT
2023-12-16 1,324.6032 USDT 0.7090 MKR 1,313.8000 USDT 1,306.0000 USDT 1,338.6000 USDT 1,327.5000 USDT
2023-12-15 1,350.1849 USDT 3.5031 MKR 1,360.7000 USDT 1,316.4000 USDT 1,363.5000 USDT 1,326.6000 USDT
2023-12-14 1,357.8640 USDT 0.8108 MKR 1,366.0000 USDT 1,329.1000 USDT 1,379.4000 USDT 1,351.7000 USDT
2023-12-13 1,333.9462 USDT 6.6453 MKR 1,362.2000 USDT 1,315.6000 USDT 1,372.9000 USDT 1,366.4000 USDT
2023-12-12 1,358.3293 USDT 11.6907 MKR 1,394.3000 USDT 1,335.8000 USDT 1,394.5000 USDT 1,353.3000 USDT
2023-12-11 1,338.3662 USDT 13.3601 MKR 1,417.5000 USDT 1,261.7000 USDT 1,417.5000 USDT 1,341.4000 USDT
2023-12-10 1,410.2367 USDT 4.2939 MKR 1,429.4000 USDT 1,398.3000 USDT 1,442.6000 USDT 1,419.7000 USDT
2023-12-09 1,454.2397 USDT 6.6942 MKR 1,448.8000 USDT 1,426.7000 USDT 1,484.2000 USDT 1,426.7000 USDT
2023-12-08 1,445.0343 USDT 6.5777 MKR 1,449.7000 USDT 1,430.1000 USDT 1,456.0000 USDT 1,441.8000 USDT
2023-12-07 1,438.4700 USDT 3.5355 MKR 1,425.5000 USDT 1,420.3000 USDT 1,461.3000 USDT 1,447.5000 USDT
2023-12-06 1,460.6264 USDT 7.4276 MKR 1,485.3000 USDT 1,423.9000 USDT 1,493.8000 USDT 1,423.9000 USDT
2023-12-05 1,465.3792 USDT 6.0386 MKR 1,478.6000 USDT 1,446.8000 USDT 1,492.1000 USDT 1,481.1000 USDT
2023-12-04 1,479.7600 USDT 9.5882 MKR 1,510.9000 USDT 1,458.3000 USDT 1,531.8000 USDT 1,479.5000 USDT
2023-12-03 1,520.7213 USDT 4.0407 MKR 1,541.7000 USDT 1,510.0000 USDT 1,546.7000 USDT 1,514.3000 USDT
2023-12-02 1,532.1351 USDT 5.7786 MKR 1,548.0000 USDT 1,523.8000 USDT 1,548.0000 USDT 1,528.8000 USDT
2023-12-01 1,544.8032 USDT 1.5027 MKR 1,555.2000 USDT 1,537.7000 USDT 1,561.1000 USDT 1,543.1000 USDT
2023-11-30 1,533.8927 USDT 7.2162 MKR 1,519.4000 USDT 1,519.4000 USDT 1,547.2000 USDT 1,530.9000 USDT
2023-11-29 1,533.6950 USDT 2.8960 MKR 1,491.8000 USDT 1,491.8000 USDT 1,553.0000 USDT 1,531.9000 USDT
2023-11-28 1,462.8967 USDT 2.1638 MKR 1,482.5000 USDT 1,451.7000 USDT 1,482.5000 USDT 1,470.3000 USDT
2023-11-27 1,496.0307 USDT 16.7076 MKR 1,492.4000 USDT 1,455.7000 USDT 1,509.3000 USDT 1,468.0000 USDT
2023-11-26 1,468.2381 USDT 3.9034 MKR 1,456.3000 USDT 1,445.1000 USDT 1,491.6000 USDT 1,491.6000 USDT
2023-11-25 1,451.7896 USDT 1.4323 MKR 1,455.5000 USDT 1,444.5000 USDT 1,469.6000 USDT 1,454.1000 USDT
2023-11-24 1,480.8198 USDT 2.3569 MKR 1,483.5000 USDT 1,453.0000 USDT 1,487.6000 USDT 1,460.3000 USDT
2023-11-23 1,461.5703 USDT 4.8832 MKR 1,471.9000 USDT 1,447.4000 USDT 1,487.8000 USDT 1,473.4000 USDT
2023-11-22 1,463.4916 USDT 3.6276 MKR 1,388.5000 USDT 1,388.5000 USDT 1,492.7000 USDT 1,469.4000 USDT
2023-11-21 1,417.4448 USDT 13.7322 MKR 1,412.2000 USDT 1,388.5000 USDT 1,445.3000 USDT 1,426.2000 USDT
2023-11-20 1,403.9793 USDT 3.2778 MKR 1,376.1000 USDT 1,365.8000 USDT 1,409.5000 USDT 1,409.4000 USDT