Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.1139 USD |
3,621.6816 REQ |
0.1137 USD |
0.1137 USD |
0.1150 USD |
0.1150 USD |
| 2024-08-24 |
0.1189 USD |
147,858.2069 REQ |
0.1164 USD |
0.1138 USD |
0.1193 USD |
0.1192 USD |
| 2024-08-23 |
0.1113 USD |
30,648.0412 REQ |
0.1092 USD |
0.1090 USD |
0.1165 USD |
0.1165 USD |
| 2024-08-22 |
0.1064 USD |
604.0606 REQ |
0.1028 USD |
0.1028 USD |
0.1078 USD |
0.1078 USD |
| 2024-08-21 |
0.1051 USD |
7,628.5748 REQ |
0.1024 USD |
0.1024 USD |
0.1052 USD |
0.1052 USD |
| 2024-08-20 |
0.1005 USD |
9,467.2412 REQ |
0.1017 USD |
0.0998 USD |
0.1017 USD |
0.1004 USD |
| 2024-08-19 |
0.0964 USD |
38,070.3523 REQ |
0.0948 USD |
0.0945 USD |
0.1050 USD |
0.0989 USD |
| 2024-08-18 |
0.0924 USD |
16,782.6600 REQ |
0.0922 USD |
0.0910 USD |
0.0938 USD |
0.0938 USD |
| 2024-08-17 |
0.0951 USD |
48,418.2931 REQ |
0.0989 USD |
0.0920 USD |
0.0992 USD |
0.0923 USD |
| 2024-08-16 |
0.0907 USD |
1,076.5348 REQ |
0.0908 USD |
0.0892 USD |
0.0914 USD |
0.0892 USD |
| 2024-08-15 |
0.0932 USD |
8,124.3086 REQ |
0.0937 USD |
0.0899 USD |
0.0939 USD |
0.0899 USD |
| 2024-08-14 |
0.0946 USD |
11,334.0669 REQ |
0.0947 USD |
0.0935 USD |
0.0958 USD |
0.0944 USD |
| 2024-08-13 |
0.0945 USD |
7,195.7285 REQ |
0.0944 USD |
0.0926 USD |
0.0949 USD |
0.0944 USD |
| 2024-08-12 |
0.0924 USD |
1,985.0000 REQ |
0.0923 USD |
0.0915 USD |
0.0944 USD |
0.0944 USD |
| 2024-08-11 |
0.0946 USD |
2,501.4620 REQ |
0.0950 USD |
0.0923 USD |
0.0950 USD |
0.0928 USD |
| 2024-08-10 |
0.0954 USD |
10,349.6427 REQ |
0.0945 USD |
0.0945 USD |
0.0959 USD |
0.0958 USD |
| 2024-08-09 |
0.0941 USD |
648.7725 REQ |
0.0941 USD |
0.0941 USD |
0.0941 USD |
0.0941 USD |
| 2024-08-08 |
0.0897 USD |
58,097.7173 REQ |
0.0861 USD |
0.0861 USD |
0.0987 USD |
0.0902 USD |
| 2024-08-07 |
0.0911 USD |
4,885.6849 REQ |
0.1007 USD |
0.0837 USD |
0.1007 USD |
0.0857 USD |
| 2024-08-06 |
0.0886 USD |
57,895.4591 REQ |
0.0827 USD |
0.0827 USD |
0.1050 USD |
0.0865 USD |
| 2024-08-05 |
0.0892 USD |
262,308.0338 REQ |
0.0780 USD |
0.0758 USD |
0.1084 USD |
0.0839 USD |
| 2024-08-04 |
0.0882 USD |
35,311.4639 REQ |
0.0901 USD |
0.0858 USD |
0.0919 USD |
0.0877 USD |
| 2024-08-03 |
0.0926 USD |
504.8394 REQ |
0.0941 USD |
0.0889 USD |
0.0941 USD |
0.0889 USD |
| 2024-08-02 |
0.0983 USD |
2,103.2015 REQ |
0.1006 USD |
0.0923 USD |
0.1006 USD |
0.0923 USD |
| 2024-08-01 |
0.0981 USD |
8,857.2754 REQ |
0.1004 USD |
0.0945 USD |
0.1004 USD |
0.0945 USD |
| 2024-07-31 |
0.1065 USD |
4,472.8916 REQ |
0.1064 USD |
0.1010 USD |
0.1274 USD |
0.1017 USD |
| 2024-07-30 |
0.1081 USD |
2,271.7331 REQ |
0.1084 USD |
0.1055 USD |
0.1084 USD |
0.1055 USD |
| 2024-07-29 |
0.1081 USD |
2,963.3892 REQ |
0.1078 USD |
0.1078 USD |
0.1117 USD |
0.1117 USD |
| 2024-07-28 |
0.1075 USD |
9,011.6084 REQ |
0.1087 USD |
0.1070 USD |
0.1087 USD |
0.1077 USD |
| 2024-07-27 |
0.1106 USD |
652.0131 REQ |
0.1106 USD |
0.1106 USD |
0.1106 USD |
0.1106 USD |
| 2024-07-26 |
0.1071 USD |
158.0000 REQ |
0.1071 USD |
0.1071 USD |
0.1071 USD |
0.1071 USD |
| 2024-07-25 |
0.1022 USD |
241.8027 REQ |
0.1021 USD |
0.1021 USD |
0.1028 USD |
0.1028 USD |
| 2024-07-24 |
0.1075 USD |
25,984.0936 REQ |
0.1081 USD |
0.1075 USD |
0.1081 USD |
0.1075 USD |
| 2024-07-23 |
0.1125 USD |
249.1170 REQ |
0.1129 USD |
0.1108 USD |
0.1129 USD |
0.1108 USD |
| 2024-07-22 |
0.1133 USD |
7,035.3263 REQ |
0.1130 USD |
0.1130 USD |
0.1135 USD |
0.1135 USD |
| 2024-07-21 |
0.1138 USD |
4,370.5657 REQ |
0.1140 USD |
0.1119 USD |
0.1149 USD |
0.1128 USD |
| 2024-07-20 |
0.1154 USD |
679.8442 REQ |
0.1153 USD |
0.1153 USD |
0.1158 USD |
0.1158 USD |
| 2024-07-19 |
0.1112 USD |
1,744.7971 REQ |
0.1101 USD |
0.1097 USD |
0.1151 USD |
0.1151 USD |
| 2024-07-18 |
0.1128 USD |
130.5301 REQ |
0.1128 USD |
0.1128 USD |
0.1128 USD |
0.1128 USD |
| 2024-07-17 |
0.1157 USD |
6,279.2901 REQ |
0.1147 USD |
0.1147 USD |
0.1160 USD |
0.1155 USD |
| 2024-07-16 |
0.1144 USD |
179.6793 REQ |
0.1144 USD |
0.1144 USD |
0.1144 USD |
0.1144 USD |
| 2024-07-15 |
0.1093 USD |
9,782.6895 REQ |
0.1085 USD |
0.1085 USD |
0.1138 USD |
0.1138 USD |
| 2024-07-14 |
0.1062 USD |
550.5796 REQ |
0.1062 USD |
0.1062 USD |
0.1062 USD |
0.1062 USD |
| 2024-07-13 |
0.0000 USD |
0.0000 REQ |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2024-07-12 |
0.1020 USD |
1,404.0964 REQ |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2024-07-11 |
0.1011 USD |
13,757.4943 REQ |
0.0997 USD |
0.0997 USD |
0.1019 USD |
0.1019 USD |
| 2024-07-10 |
0.1051 USD |
26,814.6169 REQ |
0.1013 USD |
0.0992 USD |
0.1168 USD |
0.0993 USD |
| 2024-07-09 |
0.0993 USD |
3,475.2026 REQ |
0.0977 USD |
0.0977 USD |
0.1008 USD |
0.1008 USD |
| 2024-07-08 |
0.0000 USD |
0.0000 REQ |
0.0969 USD |
0.0969 USD |
0.0969 USD |
0.0969 USD |
| 2024-07-07 |
0.0993 USD |
13,197.7008 REQ |
0.0991 USD |
0.0969 USD |
0.0994 USD |
0.0969 USD |