Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.1167 USD |
63,651.6572 REQ |
0.1159 USD |
0.1146 USD |
0.1195 USD |
0.1174 USD |
| 2022-07-06 |
0.1172 USD |
107,228.0691 REQ |
0.1222 USD |
0.1136 USD |
0.1222 USD |
0.1166 USD |
| 2022-07-05 |
0.1197 USD |
86,482.7739 REQ |
0.1207 USD |
0.1153 USD |
0.1237 USD |
0.1219 USD |
| 2022-07-04 |
0.1232 USD |
335,326.3504 REQ |
0.1302 USD |
0.1178 USD |
0.1334 USD |
0.1210 USD |
| 2022-07-03 |
0.1233 USD |
721,908.6760 REQ |
0.1008 USD |
0.0979 USD |
0.1408 USD |
0.1347 USD |
| 2022-07-02 |
0.1046 USD |
12,075.9671 REQ |
0.1043 USD |
0.1020 USD |
0.1051 USD |
0.1050 USD |
| 2022-07-01 |
0.1140 USD |
260,784.1343 REQ |
0.1126 USD |
0.1073 USD |
0.1178 USD |
0.1085 USD |
| 2022-06-30 |
0.1323 USD |
1,026,368.3716 REQ |
0.1161 USD |
0.1085 USD |
0.1624 USD |
0.1085 USD |
| 2022-06-29 |
0.1123 USD |
86,787.8839 REQ |
0.0841 USD |
0.0830 USD |
0.1386 USD |
0.1193 USD |
| 2022-06-28 |
0.0860 USD |
6,622.4552 REQ |
0.0866 USD |
0.0853 USD |
0.0866 USD |
0.0853 USD |
| 2022-06-27 |
0.0909 USD |
32,744.0345 REQ |
0.0914 USD |
0.0890 USD |
0.0935 USD |
0.0897 USD |
| 2022-06-26 |
0.0999 USD |
7,355.8030 REQ |
0.0973 USD |
0.0973 USD |
0.1027 USD |
0.1027 USD |
| 2022-06-25 |
0.1032 USD |
52,053.9261 REQ |
0.1160 USD |
0.0804 USD |
0.1299 USD |
0.1002 USD |
| 2022-06-24 |
0.0972 USD |
13,686.9343 REQ |
0.1270 USD |
0.0900 USD |
0.1270 USD |
0.1178 USD |
| 2022-06-23 |
0.0998 USD |
1,250.0000 REQ |
0.1372 USD |
0.0802 USD |
0.1372 USD |
0.0807 USD |
| 2022-06-22 |
0.0810 USD |
19,998.4504 REQ |
0.0789 USD |
0.0789 USD |
0.0817 USD |
0.0792 USD |
| 2022-06-21 |
0.0831 USD |
38,946.6162 REQ |
0.0838 USD |
0.0806 USD |
0.0858 USD |
0.0818 USD |
| 2022-06-20 |
0.0846 USD |
12,303.0634 REQ |
0.0815 USD |
0.0782 USD |
0.1013 USD |
0.0782 USD |
| 2022-06-19 |
0.0779 USD |
27,441.9176 REQ |
0.0735 USD |
0.0735 USD |
0.0952 USD |
0.0819 USD |
| 2022-06-18 |
0.0699 USD |
17,789.9080 REQ |
0.0783 USD |
0.0688 USD |
0.0805 USD |
0.0689 USD |
| 2022-06-17 |
0.0814 USD |
1,914.7634 REQ |
0.0809 USD |
0.0809 USD |
0.0833 USD |
0.0832 USD |
| 2022-06-16 |
0.0837 USD |
22,653.6968 REQ |
0.0900 USD |
0.0806 USD |
0.0900 USD |
0.0832 USD |
| 2022-06-15 |
0.0818 USD |
25,396.4834 REQ |
0.0858 USD |
0.0799 USD |
0.0859 USD |
0.0827 USD |
| 2022-06-14 |
0.0889 USD |
45,087.4893 REQ |
0.0880 USD |
0.0875 USD |
0.0933 USD |
0.0875 USD |
| 2022-06-13 |
0.0881 USD |
26,511.3138 REQ |
0.0809 USD |
0.0809 USD |
0.1021 USD |
0.0880 USD |
| 2022-06-12 |
0.1072 USD |
1,166.8493 REQ |
0.1064 USD |
0.1028 USD |
0.1313 USD |
0.1063 USD |
| 2022-06-11 |
0.1108 USD |
8,999.3654 REQ |
0.1167 USD |
0.1100 USD |
0.1167 USD |
0.1110 USD |
| 2022-06-10 |
0.1186 USD |
12,940.0166 REQ |
0.1223 USD |
0.1149 USD |
0.1226 USD |
0.1149 USD |
| 2022-06-09 |
0.1295 USD |
42,274.9432 REQ |
0.1231 USD |
0.1198 USD |
0.3168 USD |
0.1227 USD |
| 2022-06-08 |
0.1230 USD |
1,126.2856 REQ |
0.1260 USD |
0.1190 USD |
0.1260 USD |
0.1222 USD |
| 2022-06-07 |
0.1233 USD |
2,586.6095 REQ |
0.1400 USD |
0.1182 USD |
0.1400 USD |
0.1242 USD |
| 2022-06-06 |
0.1262 USD |
3,431.5604 REQ |
0.1219 USD |
0.1219 USD |
0.1315 USD |
0.1227 USD |
| 2022-06-05 |
0.1308 USD |
54,165.2716 REQ |
0.1269 USD |
0.1187 USD |
0.1400 USD |
0.1258 USD |
| 2022-06-04 |
0.1202 USD |
5,861.7690 REQ |
0.1270 USD |
0.1159 USD |
0.1270 USD |
0.1269 USD |
| 2022-06-03 |
0.1205 USD |
13,287.7397 REQ |
0.1299 USD |
0.1153 USD |
0.1299 USD |
0.1269 USD |
| 2022-06-02 |
0.1181 USD |
518.4321 REQ |
0.1299 USD |
0.0981 USD |
0.1299 USD |
0.0981 USD |
| 2022-06-01 |
0.1281 USD |
725.5283 REQ |
0.1200 USD |
0.1200 USD |
0.1311 USD |
0.1299 USD |
| 2022-05-31 |
0.1280 USD |
1,231.9229 REQ |
0.1323 USD |
0.0946 USD |
0.1385 USD |
0.1294 USD |