Identifier on Kucoin: MKR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.5152 ETH |
0.5567 MKR |
0.5152 ETH |
0.5124 ETH |
0.5200 ETH |
0.5200 ETH |
| 2024-11-24 |
0.5135 ETH |
5.7675 MKR |
0.4890 ETH |
0.4886 ETH |
0.5296 ETH |
0.5140 ETH |
| 2024-11-23 |
0.4934 ETH |
6.7558 MKR |
0.4882 ETH |
0.4767 ETH |
0.5102 ETH |
0.4923 ETH |
| 2024-11-22 |
0.4948 ETH |
8.3334 MKR |
0.4887 ETH |
0.4838 ETH |
0.5102 ETH |
0.4882 ETH |
| 2024-11-21 |
0.4826 ETH |
10.8398 MKR |
0.4868 ETH |
0.4662 ETH |
0.4926 ETH |
0.4860 ETH |
| 2024-11-20 |
0.4913 ETH |
5.3516 MKR |
0.4794 ETH |
0.4775 ETH |
0.5058 ETH |
0.4925 ETH |
| 2024-11-19 |
0.4811 ETH |
5.5150 MKR |
0.4860 ETH |
0.4738 ETH |
0.4916 ETH |
0.4845 ETH |
| 2024-11-18 |
0.4798 ETH |
3.1369 MKR |
0.4812 ETH |
0.4778 ETH |
0.4866 ETH |
0.4816 ETH |
| 2024-11-17 |
0.4807 ETH |
43.0990 MKR |
0.4824 ETH |
0.4742 ETH |
0.4875 ETH |
0.4817 ETH |
| 2024-11-16 |
0.4722 ETH |
5.5129 MKR |
0.4624 ETH |
0.4600 ETH |
0.4900 ETH |
0.4824 ETH |
| 2024-11-15 |
0.4703 ETH |
1.2410 MKR |
0.4648 ETH |
0.4625 ETH |
0.4843 ETH |
0.4625 ETH |
| 2024-11-14 |
0.4630 ETH |
3.2371 MKR |
0.4626 ETH |
0.4582 ETH |
0.4692 ETH |
0.4631 ETH |
| 2024-11-13 |
0.4758 ETH |
9.1911 MKR |
0.4700 ETH |
0.4580 ETH |
0.5050 ETH |
0.4663 ETH |
| 2024-11-12 |
0.4539 ETH |
7.4752 MKR |
0.4572 ETH |
0.4425 ETH |
0.4650 ETH |
0.4589 ETH |
| 2024-11-11 |
0.4659 ETH |
11.3112 MKR |
0.4613 ETH |
0.4525 ETH |
0.4750 ETH |
0.4550 ETH |
| 2024-11-10 |
0.4758 ETH |
5.0112 MKR |
0.4740 ETH |
0.4689 ETH |
0.4847 ETH |
0.4734 ETH |
| 2024-11-09 |
0.4961 ETH |
5.2776 MKR |
0.4999 ETH |
0.4799 ETH |
0.5068 ETH |
0.4799 ETH |
| 2024-11-08 |
0.5107 ETH |
13.1904 MKR |
0.5148 ETH |
0.5000 ETH |
0.5188 ETH |
0.5000 ETH |
| 2024-11-07 |
0.5123 ETH |
16.4945 MKR |
0.5113 ETH |
0.4997 ETH |
0.5466 ETH |
0.5466 ETH |
| 2024-11-06 |
0.4868 ETH |
13.3183 MKR |
0.4623 ETH |
0.4527 ETH |
0.5034 ETH |
0.4905 ETH |
| 2024-11-05 |
0.4715 ETH |
2.2229 MKR |
0.4808 ETH |
0.4602 ETH |
0.4834 ETH |
0.4602 ETH |
| 2024-11-04 |
0.4756 ETH |
2.9893 MKR |
0.4773 ETH |
0.4698 ETH |
0.4809 ETH |
0.4794 ETH |
| 2024-11-03 |
0.4821 ETH |
5.0366 MKR |
0.4873 ETH |
0.4739 ETH |
0.4877 ETH |
0.4768 ETH |
| 2024-11-02 |
0.4910 ETH |
3.9106 MKR |
0.5016 ETH |
0.4844 ETH |
0.5017 ETH |
0.4860 ETH |
| 2024-11-01 |
0.5093 ETH |
9.2386 MKR |
0.5057 ETH |
0.5000 ETH |
0.5188 ETH |
0.5001 ETH |
| 2024-10-31 |
0.4908 ETH |
5.9141 MKR |
0.4691 ETH |
0.4662 ETH |
0.5072 ETH |
0.5072 ETH |
| 2024-10-30 |
0.4535 ETH |
6.8052 MKR |
0.4390 ETH |
0.4384 ETH |
0.4722 ETH |
0.4722 ETH |
| 2024-10-29 |
0.4273 ETH |
2.1581 MKR |
0.4402 ETH |
0.4222 ETH |
0.4402 ETH |
0.4339 ETH |
| 2024-10-28 |
0.4362 ETH |
29.3040 MKR |
0.4428 ETH |
0.4349 ETH |
0.4479 ETH |
0.4419 ETH |
| 2024-10-27 |
0.4460 ETH |
0.8439 MKR |
0.4449 ETH |
0.4390 ETH |
0.4491 ETH |
0.4417 ETH |
| 2024-10-26 |
0.4461 ETH |
3.5721 MKR |
0.4288 ETH |
0.4288 ETH |
0.4586 ETH |
0.4435 ETH |
| 2024-10-25 |
0.4418 ETH |
0.4373 MKR |
0.4439 ETH |
0.4350 ETH |
0.4553 ETH |
0.4420 ETH |
| 2024-10-24 |
0.4531 ETH |
0.8999 MKR |
0.4570 ETH |
0.4481 ETH |
0.4619 ETH |
0.4509 ETH |
| 2024-10-23 |
0.4579 ETH |
3.9228 MKR |
0.4651 ETH |
0.4527 ETH |
0.4657 ETH |
0.4625 ETH |
| 2024-10-22 |
0.4482 ETH |
3.0179 MKR |
0.4414 ETH |
0.4414 ETH |
0.4583 ETH |
0.4563 ETH |
| 2024-10-21 |
0.4472 ETH |
0.8258 MKR |
0.4491 ETH |
0.4435 ETH |
0.4527 ETH |
0.4447 ETH |
| 2024-10-20 |
0.4549 ETH |
0.8004 MKR |
0.4567 ETH |
0.4510 ETH |
0.4579 ETH |
0.4536 ETH |
| 2024-10-19 |
0.4587 ETH |
1.3289 MKR |
0.4571 ETH |
0.4553 ETH |
0.4616 ETH |
0.4616 ETH |
| 2024-10-18 |
0.4557 ETH |
1.2803 MKR |
0.4613 ETH |
0.4527 ETH |
0.4632 ETH |
0.4542 ETH |
| 2024-10-17 |
0.4730 ETH |
2.6010 MKR |
0.4925 ETH |
0.4617 ETH |
0.4925 ETH |
0.4623 ETH |
| 2024-10-16 |
0.5005 ETH |
4.0561 MKR |
0.5042 ETH |
0.4844 ETH |
0.5065 ETH |
0.4907 ETH |
| 2024-10-15 |
0.5229 ETH |
17.1054 MKR |
0.5339 ETH |
0.5047 ETH |
0.5481 ETH |
0.5051 ETH |
| 2024-10-14 |
0.5328 ETH |
1.3995 MKR |
0.5349 ETH |
0.5188 ETH |
0.5426 ETH |
0.5199 ETH |
| 2024-10-13 |
0.5387 ETH |
1.5897 MKR |
0.5486 ETH |
0.5360 ETH |
0.5518 ETH |
0.5381 ETH |
| 2024-10-12 |
0.5573 ETH |
1.8139 MKR |
0.5609 ETH |
0.5507 ETH |
0.5610 ETH |
0.5507 ETH |
| 2024-10-11 |
0.5647 ETH |
1.0338 MKR |
0.5683 ETH |
0.5592 ETH |
0.5710 ETH |
0.5684 ETH |
| 2024-10-10 |
0.5678 ETH |
0.2874 MKR |
0.5686 ETH |
0.5643 ETH |
0.5699 ETH |
0.5682 ETH |
| 2024-10-09 |
0.5657 ETH |
0.1730 MKR |
0.5749 ETH |
0.5600 ETH |
0.5793 ETH |
0.5600 ETH |
| 2024-10-08 |
0.5781 ETH |
1.2575 MKR |
0.5792 ETH |
0.5777 ETH |
0.5873 ETH |
0.5777 ETH |
| 2024-10-07 |
0.5775 ETH |
2.9633 MKR |
0.5945 ETH |
0.5618 ETH |
0.5949 ETH |
0.5795 ETH |