Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.1116 USD |
8,473.6503 REQ |
0.1125 USD |
0.1099 USD |
0.1126 USD |
0.1107 USD |
| 2023-02-21 |
0.1153 USD |
52,307.0424 REQ |
0.1190 USD |
0.1129 USD |
0.1205 USD |
0.1129 USD |
| 2023-02-20 |
0.1196 USD |
68,601.7022 REQ |
0.1184 USD |
0.1162 USD |
0.1227 USD |
0.1183 USD |
| 2023-02-19 |
0.1209 USD |
51,060.6848 REQ |
0.1150 USD |
0.1142 USD |
0.1278 USD |
0.1232 USD |
| 2023-02-18 |
0.1127 USD |
43,585.1004 REQ |
0.1131 USD |
0.1124 USD |
0.1141 USD |
0.1125 USD |
| 2023-02-17 |
0.1120 USD |
10,524.2809 REQ |
0.1073 USD |
0.1073 USD |
0.1159 USD |
0.1149 USD |
| 2023-02-16 |
0.1100 USD |
17,509.2631 REQ |
0.1088 USD |
0.1084 USD |
0.1157 USD |
0.1092 USD |
| 2023-02-15 |
0.1044 USD |
1,410.7526 REQ |
0.1047 USD |
0.1042 USD |
0.1079 USD |
0.1079 USD |
| 2023-02-14 |
0.1007 USD |
2,517.3882 REQ |
0.1009 USD |
0.1005 USD |
0.1009 USD |
0.1005 USD |
| 2023-02-13 |
0.1000 USD |
14,486.3453 REQ |
0.1032 USD |
0.0988 USD |
0.1032 USD |
0.0988 USD |
| 2023-02-12 |
0.1054 USD |
16,798.6912 REQ |
0.1059 USD |
0.1051 USD |
0.1059 USD |
0.1051 USD |
| 2023-02-11 |
0.1074 USD |
1,429.5244 REQ |
0.1074 USD |
0.1074 USD |
0.1074 USD |
0.1074 USD |
| 2023-02-10 |
0.1043 USD |
7,099.5490 REQ |
0.1049 USD |
0.1030 USD |
0.1061 USD |
0.1042 USD |
| 2023-02-09 |
0.1138 USD |
23,761.7440 REQ |
0.1206 USD |
0.1077 USD |
0.1206 USD |
0.1077 USD |
| 2023-02-08 |
0.1149 USD |
28,147.2614 REQ |
0.1147 USD |
0.1114 USD |
0.1192 USD |
0.1146 USD |
| 2023-02-07 |
0.1126 USD |
6,082.6205 REQ |
0.1114 USD |
0.1114 USD |
0.1132 USD |
0.1114 USD |
| 2023-02-06 |
0.1109 USD |
14,445.5932 REQ |
0.1071 USD |
0.1071 USD |
0.1116 USD |
0.1116 USD |
| 2023-02-05 |
0.1116 USD |
9,751.0741 REQ |
0.1119 USD |
0.1078 USD |
0.1135 USD |
0.1079 USD |
| 2023-02-04 |
0.1104 USD |
9,643.4124 REQ |
0.1100 USD |
0.1092 USD |
0.1110 USD |
0.1108 USD |
| 2023-02-03 |
0.1076 USD |
1,436.9343 REQ |
0.1074 USD |
0.1074 USD |
0.1087 USD |
0.1087 USD |
| 2023-02-02 |
0.1094 USD |
1,166.3654 REQ |
0.1103 USD |
0.1078 USD |
0.1103 USD |
0.1078 USD |
| 2023-02-01 |
0.1060 USD |
91,292.5294 REQ |
0.1073 USD |
0.1028 USD |
0.1081 USD |
0.1081 USD |
| 2023-01-31 |
0.1082 USD |
29,952.5119 REQ |
0.1070 USD |
0.1070 USD |
0.1090 USD |
0.1081 USD |
| 2023-01-30 |
0.1068 USD |
9,108.5465 REQ |
0.1081 USD |
0.1039 USD |
0.1081 USD |
0.1047 USD |
| 2023-01-29 |
0.1130 USD |
5,299.3475 REQ |
0.1116 USD |
0.1116 USD |
0.1134 USD |
0.1128 USD |
| 2023-01-28 |
0.1099 USD |
3,581.0943 REQ |
0.1107 USD |
0.1093 USD |
0.1107 USD |
0.1101 USD |
| 2023-01-27 |
0.1115 USD |
9,551.0947 REQ |
0.1089 USD |
0.1089 USD |
0.1117 USD |
0.1115 USD |
| 2023-01-26 |
0.1101 USD |
11,358.2333 REQ |
0.1093 USD |
0.1093 USD |
0.1107 USD |
0.1107 USD |
| 2023-01-25 |
0.1068 USD |
10,234.3705 REQ |
0.1060 USD |
0.1052 USD |
0.1101 USD |
0.1101 USD |
| 2023-01-24 |
0.1114 USD |
39,122.3470 REQ |
0.1095 USD |
0.1072 USD |
0.1141 USD |
0.1072 USD |
| 2023-01-23 |
0.1092 USD |
8,219.5658 REQ |
0.1090 USD |
0.1086 USD |
0.1100 USD |
0.1089 USD |
| 2023-01-22 |
0.1131 USD |
32,890.3485 REQ |
0.1127 USD |
0.1073 USD |
0.1182 USD |
0.1078 USD |
| 2023-01-21 |
0.1122 USD |
59,390.3235 REQ |
0.1007 USD |
0.1003 USD |
0.1199 USD |
0.1170 USD |
| 2023-01-20 |
0.0956 USD |
1,396.9413 REQ |
0.0950 USD |
0.0950 USD |
0.1013 USD |
0.1013 USD |
| 2023-01-19 |
0.0957 USD |
5,892.0591 REQ |
0.0956 USD |
0.0956 USD |
0.0958 USD |
0.0958 USD |
| 2023-01-18 |
0.0958 USD |
31,851.6193 REQ |
0.1011 USD |
0.0933 USD |
0.1011 USD |
0.0960 USD |
| 2023-01-17 |
0.1048 USD |
6,191.3240 REQ |
0.1039 USD |
0.1034 USD |
0.1059 USD |
0.1059 USD |
| 2023-01-16 |
0.1024 USD |
9,714.6270 REQ |
0.1005 USD |
0.1002 USD |
0.1057 USD |
0.1032 USD |
| 2023-01-15 |
0.0988 USD |
4,636.0228 REQ |
0.0981 USD |
0.0976 USD |
0.0993 USD |
0.0993 USD |
| 2023-01-14 |
0.0979 USD |
5,773.3235 REQ |
0.0988 USD |
0.0966 USD |
0.1007 USD |
0.0983 USD |
| 2023-01-13 |
0.0943 USD |
10,386.1457 REQ |
0.0943 USD |
0.0937 USD |
0.0962 USD |
0.0962 USD |
| 2023-01-12 |
0.0931 USD |
1,810.3847 REQ |
0.0926 USD |
0.0926 USD |
0.0943 USD |
0.0938 USD |
| 2023-01-11 |
0.0929 USD |
4,314.7860 REQ |
0.0921 USD |
0.0921 USD |
0.0930 USD |
0.0929 USD |
| 2023-01-10 |
0.0910 USD |
12,029.1611 REQ |
0.0899 USD |
0.0899 USD |
0.0921 USD |
0.0907 USD |
| 2023-01-09 |
0.0906 USD |
1,913.7708 REQ |
0.0890 USD |
0.0890 USD |
0.0911 USD |
0.0911 USD |
| 2023-01-08 |
0.0878 USD |
57.6480 REQ |
0.0878 USD |
0.0878 USD |
0.0878 USD |
0.0878 USD |
| 2023-01-07 |
0.0878 USD |
2,932.5268 REQ |
0.0874 USD |
0.0872 USD |
0.0883 USD |
0.0883 USD |
| 2023-01-06 |
0.0870 USD |
3,657.8598 REQ |
0.0870 USD |
0.0868 USD |
0.0882 USD |
0.0869 USD |
| 2023-01-05 |
0.0866 USD |
5,362.8496 REQ |
0.0865 USD |
0.0862 USD |
0.0867 USD |
0.0866 USD |
| 2023-01-04 |
0.0876 USD |
7,992.4373 REQ |
0.0877 USD |
0.0865 USD |
0.0878 USD |
0.0865 USD |