Identifier on Bitvavo: MKR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1,557.7018 EUR |
244.7653 MKR |
1,561.3000 EUR |
1,529.3000 EUR |
1,637.5000 EUR |
1,533.1000 EUR |
| 2024-11-21 |
1,506.2035 EUR |
665.3943 MKR |
1,409.7000 EUR |
1,394.6000 EUR |
1,584.7000 EUR |
1,584.4000 EUR |
| 2024-11-20 |
1,444.8862 EUR |
191.6366 MKR |
1,409.3000 EUR |
1,398.8000 EUR |
1,486.7000 EUR |
1,454.9000 EUR |
| 2024-11-19 |
1,424.1551 EUR |
114.5626 MKR |
1,470.0000 EUR |
1,387.6000 EUR |
1,484.2000 EUR |
1,410.1000 EUR |
| 2024-11-18 |
1,427.7907 EUR |
102.1272 MKR |
1,418.4000 EUR |
1,388.1000 EUR |
1,462.2000 EUR |
1,440.7000 EUR |
| 2024-11-17 |
1,414.5426 EUR |
79.7000 MKR |
1,425.4000 EUR |
1,381.0000 EUR |
1,446.6000 EUR |
1,381.0000 EUR |
| 2024-11-16 |
1,417.6294 EUR |
171.5090 MKR |
1,352.4000 EUR |
1,349.6000 EUR |
1,474.4000 EUR |
1,424.3000 EUR |
| 2024-11-15 |
1,364.8411 EUR |
93.7820 MKR |
1,360.1000 EUR |
1,345.6000 EUR |
1,389.4000 EUR |
1,371.0000 EUR |
| 2024-11-14 |
1,380.9270 EUR |
209.6123 MKR |
1,400.1000 EUR |
1,333.9000 EUR |
1,432.6000 EUR |
1,340.4000 EUR |
| 2024-11-13 |
1,439.1612 EUR |
565.1084 MKR |
1,423.9000 EUR |
1,362.7000 EUR |
1,513.2000 EUR |
1,387.7000 EUR |
| 2024-11-12 |
1,394.5315 EUR |
1,468.7726 MKR |
1,427.8000 EUR |
1,288.0000 EUR |
1,460.9000 EUR |
1,433.6000 EUR |
| 2024-11-11 |
1,409.0469 EUR |
920.9156 MKR |
1,368.4000 EUR |
1,340.5000 EUR |
1,464.1000 EUR |
1,429.0000 EUR |
| 2024-11-10 |
1,405.1665 EUR |
320.6320 MKR |
1,388.8000 EUR |
1,361.2000 EUR |
1,444.0000 EUR |
1,429.5000 EUR |
| 2024-11-09 |
1,382.4656 EUR |
130.4631 MKR |
1,384.8000 EUR |
1,344.9000 EUR |
1,421.5000 EUR |
1,396.0000 EUR |
| 2024-11-08 |
1,383.3715 EUR |
238.4940 MKR |
1,398.7000 EUR |
1,354.6000 EUR |
1,416.9000 EUR |
1,380.9000 EUR |
| 2024-11-07 |
1,365.4042 EUR |
441.1527 MKR |
1,286.0000 EUR |
1,271.9000 EUR |
1,530.7000 EUR |
1,454.4000 EUR |
| 2024-11-06 |
1,179.9636 EUR |
507.4511 MKR |
1,027.2000 EUR |
1,026.9000 EUR |
1,234.9000 EUR |
1,225.1000 EUR |
| 2024-11-05 |
1,039.2878 EUR |
50.8634 MKR |
1,059.9000 EUR |
1,019.3000 EUR |
1,060.8000 EUR |
1,027.7000 EUR |
| 2024-11-04 |
1,070.5913 EUR |
50.0538 MKR |
1,081.1000 EUR |
1,040.5000 EUR |
1,088.4000 EUR |
1,060.6000 EUR |
| 2024-11-03 |
1,082.5661 EUR |
97.2928 MKR |
1,109.0000 EUR |
1,062.7000 EUR |
1,109.0000 EUR |
1,082.8000 EUR |
| 2024-11-02 |
1,128.5142 EUR |
42.2097 MKR |
1,170.0000 EUR |
1,107.6000 EUR |
1,170.0000 EUR |
1,115.5000 EUR |
| 2024-11-01 |
1,176.7516 EUR |
95.4299 MKR |
1,178.1000 EUR |
1,151.2000 EUR |
1,209.9000 EUR |
1,160.2000 EUR |
| 2024-10-31 |
1,174.9250 EUR |
273.3080 MKR |
1,147.8000 EUR |
1,142.3000 EUR |
1,228.4000 EUR |
1,164.7000 EUR |
| 2024-10-30 |
1,128.9291 EUR |
282.8329 MKR |
1,067.6000 EUR |
1,055.4000 EUR |
1,169.5000 EUR |
1,162.2000 EUR |
| 2024-10-29 |
1,040.5608 EUR |
144.8542 MKR |
1,028.8000 EUR |
1,024.2000 EUR |
1,070.2000 EUR |
1,057.5000 EUR |
| 2024-10-28 |
1,026.0996 EUR |
20.0340 MKR |
1,020.2000 EUR |
1,013.6000 EUR |
1,036.8000 EUR |
1,026.5000 EUR |
| 2024-10-27 |
1,020.4927 EUR |
17.6145 MKR |
1,021.5000 EUR |
1,011.8000 EUR |
1,029.6000 EUR |
1,021.8000 EUR |
| 2024-10-26 |
1,003.9314 EUR |
49.0642 MKR |
977.5500 EUR |
977.4600 EUR |
1,047.9000 EUR |
1,022.5000 EUR |
| 2024-10-25 |
1,020.6270 EUR |
52.1663 MKR |
1,048.0000 EUR |
992.5200 EUR |
1,048.0000 EUR |
1,010.0000 EUR |
| 2024-10-24 |
1,057.1127 EUR |
82.6878 MKR |
1,072.6000 EUR |
1,046.4000 EUR |
1,085.5000 EUR |
1,053.2000 EUR |
| 2024-10-23 |
1,088.0336 EUR |
94.1914 MKR |
1,118.8000 EUR |
1,050.0000 EUR |
1,119.4000 EUR |
1,073.5000 EUR |
| 2024-10-22 |
1,099.5562 EUR |
106.2247 MKR |
1,091.2000 EUR |
1,071.4000 EUR |
1,132.3000 EUR |
1,124.6000 EUR |
| 2024-10-21 |
1,116.4524 EUR |
35.4538 MKR |
1,133.4000 EUR |
1,091.2000 EUR |
1,142.3000 EUR |
1,091.3000 EUR |
| 2024-10-20 |
1,113.4593 EUR |
95.2840 MKR |
1,114.0000 EUR |
1,100.0000 EUR |
1,130.2000 EUR |
1,126.4000 EUR |
| 2024-10-19 |
1,115.6188 EUR |
78.7512 MKR |
1,113.4000 EUR |
1,102.9000 EUR |
1,123.1000 EUR |
1,119.0000 EUR |
| 2024-10-18 |
1,111.5356 EUR |
124.3744 MKR |
1,114.7000 EUR |
1,097.6000 EUR |
1,125.1000 EUR |
1,102.9000 EUR |
| 2024-10-17 |
1,129.5680 EUR |
78.7654 MKR |
1,188.3000 EUR |
1,098.7000 EUR |
1,191.3000 EUR |
1,114.5000 EUR |
| 2024-10-16 |
1,195.2981 EUR |
161.1545 MKR |
1,200.8000 EUR |
1,173.1000 EUR |
1,221.4000 EUR |
1,184.7000 EUR |
| 2024-10-15 |
1,276.8734 EUR |
89.1806 MKR |
1,278.6000 EUR |
1,187.9000 EUR |
1,320.0000 EUR |
1,206.3000 EUR |
| 2024-10-14 |
1,234.7109 EUR |
37.0549 MKR |
1,220.0000 EUR |
1,220.0000 EUR |
1,259.9000 EUR |
1,254.2000 EUR |
| 2024-10-13 |
1,216.9410 EUR |
17.8559 MKR |
1,240.3000 EUR |
1,197.2000 EUR |
1,246.0000 EUR |
1,209.6000 EUR |
| 2024-10-12 |
1,250.5553 EUR |
46.6573 MKR |
1,255.0000 EUR |
1,236.0000 EUR |
1,263.9000 EUR |
1,243.9000 EUR |
| 2024-10-11 |
1,251.5358 EUR |
19.6630 MKR |
1,241.4000 EUR |
1,238.3000 EUR |
1,261.9000 EUR |
1,251.9000 EUR |
| 2024-10-10 |
1,239.0342 EUR |
13.8099 MKR |
1,234.4000 EUR |
1,208.9000 EUR |
1,256.0000 EUR |
1,221.1000 EUR |
| 2024-10-09 |
1,261.6799 EUR |
37.9925 MKR |
1,289.1000 EUR |
1,223.0000 EUR |
1,291.0000 EUR |
1,230.3000 EUR |
| 2024-10-08 |
1,282.6487 EUR |
110.7795 MKR |
1,288.0000 EUR |
1,269.5000 EUR |
1,301.5000 EUR |
1,282.9000 EUR |
| 2024-10-07 |
1,300.5604 EUR |
95.4982 MKR |
1,324.4000 EUR |
1,267.0000 EUR |
1,352.1000 EUR |
1,275.6000 EUR |
| 2024-10-06 |
1,334.2443 EUR |
25.7332 MKR |
1,319.8000 EUR |
1,319.8000 EUR |
1,346.1000 EUR |
1,325.8000 EUR |
| 2024-10-05 |
1,320.5782 EUR |
10.0769 MKR |
1,330.2000 EUR |
1,310.0000 EUR |
1,332.2000 EUR |
1,319.9000 EUR |
| 2024-10-04 |
1,323.3951 EUR |
14.2886 MKR |
1,304.1000 EUR |
1,299.2000 EUR |
1,340.1000 EUR |
1,326.5000 EUR |