Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0879 USD |
371.3337 REQ |
0.0879 USD |
0.0879 USD |
0.0879 USD |
0.0879 USD |
| 2024-11-01 |
0.0000 USD |
0.0000 REQ |
0.0898 USD |
0.0898 USD |
0.0898 USD |
0.0898 USD |
| 2024-10-31 |
0.0920 USD |
307.6002 REQ |
0.0935 USD |
0.0914 USD |
0.0935 USD |
0.0914 USD |
| 2024-10-30 |
0.0961 USD |
80.9020 REQ |
0.0953 USD |
0.0953 USD |
0.0969 USD |
0.0969 USD |
| 2024-10-29 |
0.0962 USD |
672.3893 REQ |
0.0949 USD |
0.0949 USD |
0.0980 USD |
0.0980 USD |
| 2024-10-28 |
0.0944 USD |
18,355.4463 REQ |
0.0916 USD |
0.0916 USD |
0.0948 USD |
0.0927 USD |
| 2024-10-27 |
0.0920 USD |
6,152.8777 REQ |
0.0905 USD |
0.0905 USD |
0.0921 USD |
0.0921 USD |
| 2024-10-26 |
0.0867 USD |
231,580.3832 REQ |
0.0895 USD |
0.0000 USD |
0.0902 USD |
0.0902 USD |
| 2024-10-25 |
0.0000 USD |
0.0000 REQ |
0.0948 USD |
0.0948 USD |
0.0948 USD |
0.0948 USD |
| 2024-10-24 |
0.0000 USD |
0.0000 REQ |
0.0948 USD |
0.0948 USD |
0.0948 USD |
0.0948 USD |
| 2024-10-23 |
0.0949 USD |
7,888.5162 REQ |
0.0972 USD |
0.0940 USD |
0.0972 USD |
0.0940 USD |
| 2024-10-22 |
0.0987 USD |
4,176.1679 REQ |
0.0998 USD |
0.0977 USD |
0.0998 USD |
0.0977 USD |
| 2024-10-21 |
0.0994 USD |
380.2450 REQ |
0.0995 USD |
0.0994 USD |
0.0995 USD |
0.0994 USD |
| 2024-10-20 |
0.1018 USD |
2,055.7499 REQ |
0.1019 USD |
0.1003 USD |
0.1019 USD |
0.1003 USD |
| 2024-10-19 |
0.0961 USD |
426.5159 REQ |
0.0961 USD |
0.0961 USD |
0.0961 USD |
0.0961 USD |
| 2024-10-18 |
0.0959 USD |
2,282.6165 REQ |
0.0959 USD |
0.0959 USD |
0.0959 USD |
0.0959 USD |
| 2024-10-17 |
0.0000 USD |
0.0000 REQ |
0.0987 USD |
0.0987 USD |
0.0987 USD |
0.0987 USD |
| 2024-10-16 |
0.0000 USD |
0.0000 REQ |
0.0987 USD |
0.0987 USD |
0.0987 USD |
0.0987 USD |
| 2024-10-15 |
0.0990 USD |
8,278.0481 REQ |
0.1009 USD |
0.0979 USD |
0.1013 USD |
0.0987 USD |