Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1134 USD |
7,059.1917 REQ |
0.1105 USD |
0.1104 USD |
0.1150 USD |
0.1129 USD |
| 2024-12-21 |
0.1150 USD |
704,561.1786 REQ |
0.1125 USD |
0.1091 USD |
0.1171 USD |
0.1099 USD |
| 2024-12-20 |
0.1084 USD |
25,874.2898 REQ |
0.1087 USD |
0.0987 USD |
0.1169 USD |
0.1128 USD |
| 2024-12-19 |
0.1164 USD |
723,143.3545 REQ |
0.1152 USD |
0.1056 USD |
0.1198 USD |
0.1101 USD |
| 2024-12-18 |
0.1224 USD |
27,556.8012 REQ |
0.1249 USD |
0.1160 USD |
0.1271 USD |
0.1160 USD |
| 2024-12-17 |
0.1327 USD |
17,958.0648 REQ |
0.1333 USD |
0.1283 USD |
0.1341 USD |
0.1288 USD |
| 2024-12-16 |
0.1359 USD |
19,954.3235 REQ |
0.1409 USD |
0.1334 USD |
0.1409 USD |
0.1373 USD |
| 2024-12-15 |
0.1397 USD |
72,028.7584 REQ |
0.1368 USD |
0.1339 USD |
0.1457 USD |
0.1410 USD |
| 2024-12-14 |
0.1544 USD |
170,528.5479 REQ |
0.1590 USD |
0.1320 USD |
0.1745 USD |
0.1345 USD |
| 2024-12-13 |
0.1448 USD |
172,881.2990 REQ |
0.1326 USD |
0.1326 USD |
0.1615 USD |
0.1482 USD |
| 2024-12-12 |
0.1299 USD |
19,723.6904 REQ |
0.1275 USD |
0.1259 USD |
0.1340 USD |
0.1314 USD |
| 2024-12-11 |
0.1274 USD |
34,880.6903 REQ |
0.1190 USD |
0.1165 USD |
0.1440 USD |
0.1270 USD |
| 2024-12-10 |
0.1154 USD |
30,848.1657 REQ |
0.1145 USD |
0.1138 USD |
0.1213 USD |
0.1144 USD |
| 2024-12-09 |
0.1263 USD |
20,622.7900 REQ |
0.1428 USD |
0.1039 USD |
0.1428 USD |
0.1139 USD |
| 2024-12-08 |
0.1395 USD |
1,046.0322 REQ |
0.1382 USD |
0.1355 USD |
0.1412 USD |
0.1392 USD |
| 2024-12-07 |
0.1444 USD |
5,194.9544 REQ |
0.1432 USD |
0.1426 USD |
0.1455 USD |
0.1455 USD |
| 2024-12-06 |
0.1425 USD |
28,985.3318 REQ |
0.1443 USD |
0.1372 USD |
0.1463 USD |
0.1463 USD |
| 2024-12-05 |
0.1472 USD |
16,815.4346 REQ |
0.1463 USD |
0.1424 USD |
0.1510 USD |
0.1472 USD |
| 2024-12-04 |
0.1452 USD |
90,919.0803 REQ |
0.1412 USD |
0.1378 USD |
0.1490 USD |
0.1452 USD |
| 2024-12-03 |
0.1339 USD |
86,674.0073 REQ |
0.1350 USD |
0.1312 USD |
0.1389 USD |
0.1327 USD |
| 2024-12-02 |
0.1308 USD |
59,672.1863 REQ |
0.1274 USD |
0.1229 USD |
0.1360 USD |
0.1341 USD |
| 2024-12-01 |
0.1257 USD |
28,979.8314 REQ |
0.1251 USD |
0.1219 USD |
0.1273 USD |
0.1251 USD |
| 2024-11-30 |
0.1259 USD |
42,436.6766 REQ |
0.1243 USD |
0.1242 USD |
0.1281 USD |
0.1256 USD |
| 2024-11-29 |
0.1213 USD |
23,545.8049 REQ |
0.1203 USD |
0.1189 USD |
0.1239 USD |
0.1200 USD |
| 2024-11-28 |
0.1218 USD |
29,419.7291 REQ |
0.1151 USD |
0.1151 USD |
0.1270 USD |
0.1233 USD |
| 2024-11-27 |
0.1112 USD |
6,174.5076 REQ |
0.1082 USD |
0.1082 USD |
0.1165 USD |
0.1165 USD |
| 2024-11-26 |
0.1106 USD |
6,444.0444 REQ |
0.1145 USD |
0.1080 USD |
0.1145 USD |
0.1091 USD |
| 2024-11-25 |
0.1188 USD |
11,269.3234 REQ |
0.1195 USD |
0.1149 USD |
0.1216 USD |
0.1161 USD |
| 2024-11-24 |
0.1141 USD |
92,428.0806 REQ |
0.1120 USD |
0.1110 USD |
0.1191 USD |
0.1135 USD |
| 2024-11-23 |
0.1092 USD |
12,975.9651 REQ |
0.1061 USD |
0.1061 USD |
0.1142 USD |
0.1115 USD |
| 2024-11-22 |
0.1039 USD |
21,114.5790 REQ |
0.1047 USD |
0.1013 USD |
0.1066 USD |
0.1036 USD |
| 2024-11-21 |
0.1001 USD |
111,437.6283 REQ |
0.0995 USD |
0.0986 USD |
0.1063 USD |
0.1048 USD |
| 2024-11-20 |
0.1029 USD |
15,400.2001 REQ |
0.1039 USD |
0.1026 USD |
0.1039 USD |
0.1036 USD |
| 2024-11-19 |
0.1067 USD |
5,598.2150 REQ |
0.1080 USD |
0.1054 USD |
0.1080 USD |
0.1054 USD |
| 2024-11-18 |
0.1065 USD |
7,547.2024 REQ |
0.1038 USD |
0.1038 USD |
0.1083 USD |
0.1077 USD |
| 2024-11-17 |
0.1052 USD |
15,984.9012 REQ |
0.0999 USD |
0.0973 USD |
0.1081 USD |
0.1011 USD |
| 2024-11-16 |
0.0979 USD |
20,545.3534 REQ |
0.0974 USD |
0.0960 USD |
0.1010 USD |
0.1010 USD |
| 2024-11-15 |
0.0940 USD |
334.2347 REQ |
0.0935 USD |
0.0928 USD |
0.0950 USD |
0.0928 USD |
| 2024-11-14 |
0.0965 USD |
6,944.8940 REQ |
0.0990 USD |
0.0933 USD |
0.0990 USD |
0.0933 USD |
| 2024-11-13 |
0.1000 USD |
9,426.7570 REQ |
0.1005 USD |
0.0958 USD |
0.1010 USD |
0.1009 USD |
| 2024-11-12 |
0.1042 USD |
29,274.9192 REQ |
0.1063 USD |
0.0990 USD |
0.1084 USD |
0.1011 USD |
| 2024-11-11 |
0.1040 USD |
25,580.7213 REQ |
0.1038 USD |
0.1035 USD |
0.1072 USD |
0.1072 USD |
| 2024-11-10 |
0.1021 USD |
6,770.2878 REQ |
0.1016 USD |
0.0983 USD |
0.1039 USD |
0.1029 USD |
| 2024-11-09 |
0.0975 USD |
11,985.7808 REQ |
0.0967 USD |
0.0966 USD |
0.0991 USD |
0.0991 USD |
| 2024-11-08 |
0.0961 USD |
13,115.1338 REQ |
0.0942 USD |
0.0942 USD |
0.0967 USD |
0.0946 USD |
| 2024-11-07 |
0.0958 USD |
775.2025 REQ |
0.0957 USD |
0.0957 USD |
0.0959 USD |
0.0959 USD |
| 2024-11-06 |
0.0915 USD |
9,497.6989 REQ |
0.0878 USD |
0.0878 USD |
0.0939 USD |
0.0939 USD |
| 2024-11-05 |
0.0000 USD |
0.0000 REQ |
0.0846 USD |
0.0846 USD |
0.0846 USD |
0.0846 USD |
| 2024-11-04 |
0.0862 USD |
4,275.9907 REQ |
0.0862 USD |
0.0846 USD |
0.0862 USD |
0.0846 USD |
| 2024-11-03 |
0.0000 USD |
0.0000 REQ |
0.0879 USD |
0.0879 USD |
0.0879 USD |
0.0879 USD |