Crypto exchange Bitstamp

Market Maker (MKR) / EUR

Identifier on Bitstamp: mkreur
Date Price Volume Open Low High Close
2022-05-18 1,422.1400 EUR 40.6395 MKR 1,493.8700 EUR 1,353.0000 EUR 1,493.8700 EUR 1,363.3000 EUR
2022-05-17 1,544.0400 EUR 50.1760 MKR 1,489.2000 EUR 1,415.0000 EUR 1,621.2000 EUR 1,504.1900 EUR
2022-05-16 1,479.5700 EUR 36.0089 MKR 1,497.2200 EUR 1,398.3900 EUR 1,531.4200 EUR 1,459.2200 EUR
2022-05-15 1,472.2300 EUR 44.3008 MKR 1,471.7600 EUR 1,408.6700 EUR 1,581.2000 EUR 1,522.2000 EUR
2022-05-14 1,472.2200 EUR 76.2958 MKR 1,365.0000 EUR 1,340.0000 EUR 1,563.2800 EUR 1,528.6900 EUR
2022-05-13 1,450.8500 EUR 120.1298 MKR 1,292.6700 EUR 1,282.2800 EUR 1,688.1800 EUR 1,317.9400 EUR
2022-05-12 1,014.7300 EUR 137.1915 MKR 1,055.0000 EUR 906.5100 EUR 1,222.2700 EUR 1,215.2600 EUR
2022-05-11 1,381.4900 EUR 235.9238 MKR 1,170.0200 EUR 1,030.7700 EUR 2,165.1000 EUR 1,067.8100 EUR
2022-05-10 1,116.6500 EUR 77.1768 MKR 977.2600 EUR 977.2600 EUR 1,190.9600 EUR 1,161.1500 EUR
2022-05-09 1,028.4900 EUR 74.3918 MKR 1,129.2300 EUR 975.0000 EUR 1,129.3400 EUR 1,004.6600 EUR
2022-05-08 1,154.9400 EUR 7.5004 MKR 1,185.5900 EUR 1,112.7200 EUR 1,197.7300 EUR 1,141.7300 EUR
2022-05-07 1,218.3300 EUR 4.3246 MKR 1,266.9500 EUR 1,174.9700 EUR 1,271.3200 EUR 1,206.5400 EUR
2022-05-06 1,273.9900 EUR 13.1722 MKR 1,297.2200 EUR 1,250.0000 EUR 1,324.6100 EUR 1,283.5300 EUR
2022-05-05 1,369.6200 EUR 27.1764 MKR 1,404.5700 EUR 1,292.5800 EUR 1,430.0000 EUR 1,301.9600 EUR
2022-05-04 1,391.2600 EUR 17.9188 MKR 1,351.9100 EUR 1,333.1200 EUR 1,424.3300 EUR 1,404.0800 EUR
2022-05-03 1,365.7100 EUR 12.6318 MKR 1,404.4700 EUR 1,322.7000 EUR 1,430.0000 EUR 1,328.5200 EUR
2022-05-02 1,387.1600 EUR 5.3001 MKR 1,379.9100 EUR 1,356.5600 EUR 1,423.0000 EUR 1,423.0000 EUR
2022-05-01 1,380.2000 EUR 12.7738 MKR 1,386.2900 EUR 1,335.3900 EUR 1,434.5200 EUR 1,380.1000 EUR
2022-04-30 1,436.3300 EUR 5.5868 MKR 1,492.9800 EUR 1,350.0000 EUR 1,507.4200 EUR 1,350.0000 EUR
2022-04-29 1,482.6000 EUR 27.5569 MKR 1,557.1700 EUR 1,433.0200 EUR 1,557.1700 EUR 1,458.4300 EUR
2022-04-28 1,574.7200 EUR 7.1174 MKR 1,581.2000 EUR 1,530.1700 EUR 1,602.5300 EUR 1,536.9100 EUR
2022-04-27 1,570.3200 EUR 18.5112 MKR 1,510.9800 EUR 1,510.9800 EUR 1,589.1800 EUR 1,550.2000 EUR
2022-04-26 1,602.3200 EUR 11.1476 MKR 1,628.6300 EUR 1,538.6100 EUR 1,674.2600 EUR 1,548.4700 EUR
2022-04-25 1,607.0100 EUR 15.6487 MKR 1,589.4100 EUR 1,542.0700 EUR 1,676.9100 EUR 1,641.1900 EUR
2022-04-24 1,618.5000 EUR 3.4337 MKR 1,606.9500 EUR 1,589.4100 EUR 1,653.1600 EUR 1,614.0000 EUR
2022-04-23 1,626.8600 EUR 6.0659 MKR 1,608.3600 EUR 1,589.4100 EUR 1,655.5400 EUR 1,597.4800 EUR
2022-04-22 1,628.3200 EUR 13.7715 MKR 1,604.7100 EUR 1,589.4100 EUR 1,661.2000 EUR 1,603.0600 EUR
2022-04-21 1,622.3000 EUR 11.2654 MKR 1,701.2000 EUR 1,571.2200 EUR 1,705.1800 EUR 1,577.2400 EUR
2022-04-20 1,702.6500 EUR 25.1475 MKR 1,698.6100 EUR 1,648.9300 EUR 1,764.3100 EUR 1,681.0200 EUR
2022-04-19 1,717.8800 EUR 9.4368 MKR 1,701.2000 EUR 1,688.6800 EUR 1,741.2000 EUR 1,714.9000 EUR
2022-04-18 1,603.3800 EUR 13.8509 MKR 1,670.1200 EUR 1,576.8000 EUR 1,688.3200 EUR 1,684.0800 EUR
2022-04-17 1,704.0200 EUR 26.5268 MKR 1,779.2500 EUR 1,655.0000 EUR 1,779.2500 EUR 1,655.0000 EUR
2022-04-16 1,755.4200 EUR 7.3612 MKR 1,756.1000 EUR 1,736.0200 EUR 1,782.0000 EUR 1,762.7700 EUR
2022-04-15 1,817.2600 EUR 4.6471 MKR 1,797.3200 EUR 1,782.7500 EUR 1,850.0000 EUR 1,804.8800 EUR
2022-04-14 1,771.0900 EUR 13.0046 MKR 1,781.9700 EUR 1,721.6200 EUR 1,800.0000 EUR 1,756.1000 EUR
2022-04-13 1,713.3000 EUR 14.3799 MKR 1,708.9800 EUR 1,669.4900 EUR 1,795.3400 EUR 1,779.4100 EUR
2022-04-12 1,742.1400 EUR 19.9930 MKR 1,675.9000 EUR 1,675.9000 EUR 1,753.4300 EUR 1,719.2900 EUR
2022-04-11 1,767.3900 EUR 8.1663 MKR 1,840.7100 EUR 1,666.5600 EUR 1,853.6600 EUR 1,686.6600 EUR
2022-04-10 1,899.3900 EUR 2.6812 MKR 1,903.4000 EUR 1,886.8000 EUR 1,919.5800 EUR 1,919.5800 EUR
2022-04-09 1,896.8500 EUR 4.0853 MKR 1,873.1800 EUR 1,863.1400 EUR 1,924.9800 EUR 1,912.0100 EUR
2022-04-08 1,928.5900 EUR 3.2807 MKR 1,919.3000 EUR 1,853.6600 EUR 1,950.0000 EUR 1,853.6600 EUR
2022-04-07 1,881.7000 EUR 19.1256 MKR 1,871.3500 EUR 1,850.0000 EUR 1,910.1600 EUR 1,903.9800 EUR
2022-04-06 2,015.4500 EUR 13.6495 MKR 2,063.0800 EUR 1,900.0000 EUR 2,100.0000 EUR 1,900.0000 EUR
2022-04-05 2,187.9000 EUR 13.9946 MKR 2,171.1300 EUR 2,111.0000 EUR 2,277.7700 EUR 2,135.3300 EUR
2022-04-04 2,144.9600 EUR 21.4991 MKR 2,021.0300 EUR 2,021.0300 EUR 2,212.0000 EUR 2,212.0000 EUR
2022-04-03 2,074.8700 EUR 12.1363 MKR 2,021.7500 EUR 2,000.0000 EUR 2,102.7200 EUR 2,088.2200 EUR
2022-04-02 2,085.1100 EUR 22.0098 MKR 2,062.9400 EUR 2,044.7200 EUR 2,129.6300 EUR 2,057.2000 EUR
2022-04-01 2,037.7000 EUR 35.7192 MKR 1,905.7600 EUR 1,863.3500 EUR 2,108.3600 EUR 2,088.7100 EUR
2022-03-31 1,900.9800 EUR 22.2094 MKR 1,948.2000 EUR 1,838.0200 EUR 1,996.8500 EUR 1,881.9000 EUR
2022-03-30 1,973.5600 EUR 20.3613 MKR 1,879.8700 EUR 1,879.8700 EUR 2,051.6800 EUR 1,948.2600 EUR