Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1207 USD |
2,085.2594 REQ |
0.1209 USD |
0.1205 USD |
0.1215 USD |
0.1215 USD |
| 2025-01-21 |
0.1126 USD |
466,962.2852 REQ |
0.1129 USD |
0.1122 USD |
0.1195 USD |
0.1177 USD |
| 2025-01-20 |
0.1124 USD |
181,716.4113 REQ |
0.1122 USD |
0.1122 USD |
0.1191 USD |
0.1177 USD |
| 2025-01-19 |
0.1150 USD |
1,515,893.8737 REQ |
0.1185 USD |
0.1080 USD |
0.1212 USD |
0.1170 USD |
| 2025-01-18 |
0.1200 USD |
670,934.4109 REQ |
0.1200 USD |
0.1185 USD |
0.1215 USD |
0.1185 USD |
| 2025-01-17 |
0.1250 USD |
691,546.2290 REQ |
0.1220 USD |
0.1220 USD |
0.1333 USD |
0.1255 USD |
| 2025-01-16 |
0.1208 USD |
45,881.4249 REQ |
0.1238 USD |
0.1200 USD |
0.1246 USD |
0.1200 USD |
| 2025-01-15 |
0.1215 USD |
4,196.1761 REQ |
0.1192 USD |
0.1170 USD |
0.1239 USD |
0.1235 USD |
| 2025-01-14 |
0.1173 USD |
28,473.7659 REQ |
0.1154 USD |
0.1152 USD |
0.1187 USD |
0.1169 USD |
| 2025-01-13 |
0.1173 USD |
1,293,122.4880 REQ |
0.1202 USD |
0.1080 USD |
0.1202 USD |
0.1101 USD |
| 2025-01-12 |
0.1207 USD |
1,700.2454 REQ |
0.1220 USD |
0.1189 USD |
0.1220 USD |
0.1190 USD |
| 2025-01-11 |
0.1201 USD |
5,612.0727 REQ |
0.1209 USD |
0.1190 USD |
0.1218 USD |
0.1218 USD |
| 2025-01-10 |
0.1193 USD |
332,076.2974 REQ |
0.1176 USD |
0.1176 USD |
0.1268 USD |
0.1219 USD |
| 2025-01-09 |
0.1190 USD |
3,079.7597 REQ |
0.1204 USD |
0.1168 USD |
0.1205 USD |
0.1203 USD |
| 2025-01-08 |
0.1151 USD |
570,068.4174 REQ |
0.1269 USD |
0.1150 USD |
0.1269 USD |
0.1191 USD |
| 2025-01-07 |
0.1294 USD |
2,409,579.9751 REQ |
0.1296 USD |
0.1268 USD |
0.1316 USD |
0.1273 USD |
| 2025-01-06 |
0.1311 USD |
40,403.2267 REQ |
0.1300 USD |
0.1288 USD |
0.1344 USD |
0.1312 USD |
| 2025-01-05 |
0.1308 USD |
765.3282 REQ |
0.1294 USD |
0.1294 USD |
0.1309 USD |
0.1309 USD |
| 2025-01-04 |
0.1302 USD |
717,794.8461 REQ |
0.1338 USD |
0.1300 USD |
0.1345 USD |
0.1300 USD |
| 2025-01-03 |
0.1297 USD |
660,052.6310 REQ |
0.1297 USD |
0.1279 USD |
0.1335 USD |
0.1335 USD |
| 2025-01-02 |
0.1311 USD |
2,943.3574 REQ |
0.1288 USD |
0.1288 USD |
0.1319 USD |
0.1310 USD |
| 2025-01-01 |
0.1331 USD |
37,884.0214 REQ |
0.1409 USD |
0.1244 USD |
0.1431 USD |
0.1271 USD |
| 2024-12-31 |
0.1388 USD |
143,650.0666 REQ |
0.1244 USD |
0.1243 USD |
0.1485 USD |
0.1344 USD |
| 2024-12-30 |
0.1223 USD |
14,662.3485 REQ |
0.1266 USD |
0.1201 USD |
0.1302 USD |
0.1246 USD |
| 2024-12-29 |
0.1349 USD |
71,160.0589 REQ |
0.1327 USD |
0.1250 USD |
0.1480 USD |
0.1250 USD |
| 2024-12-28 |
0.1321 USD |
71,126.8529 REQ |
0.1208 USD |
0.1206 USD |
0.1408 USD |
0.1370 USD |
| 2024-12-27 |
0.1199 USD |
752.3680 REQ |
0.1182 USD |
0.1182 USD |
0.1203 USD |
0.1200 USD |
| 2024-12-26 |
0.1153 USD |
1,049,770.0557 REQ |
0.1228 USD |
0.1120 USD |
0.1228 USD |
0.1157 USD |
| 2024-12-25 |
0.1227 USD |
7,164.3442 REQ |
0.1237 USD |
0.1207 USD |
0.1250 USD |
0.1226 USD |
| 2024-12-24 |
0.1200 USD |
560,975.5267 REQ |
0.1166 USD |
0.1166 USD |
0.1234 USD |
0.1224 USD |
| 2024-12-23 |
0.1139 USD |
19,834.5079 REQ |
0.1123 USD |
0.1111 USD |
0.1158 USD |
0.1154 USD |
| 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 |