Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1260 USD |
18,336.3464 REQ |
0.1296 USD |
0.1252 USD |
0.1299 USD |
0.1273 USD |
| 2024-05-05 |
0.1306 USD |
3,762.7680 REQ |
0.1316 USD |
0.1289 USD |
0.1316 USD |
0.1289 USD |
| 2024-05-04 |
0.1272 USD |
27,592.2665 REQ |
0.1265 USD |
0.1259 USD |
0.1278 USD |
0.1265 USD |
| 2024-05-03 |
0.1265 USD |
14,518.0099 REQ |
0.1209 USD |
0.1209 USD |
0.1302 USD |
0.1280 USD |
| 2024-05-02 |
0.1179 USD |
25,829.8158 REQ |
0.1176 USD |
0.1176 USD |
0.1198 USD |
0.1198 USD |
| 2024-05-01 |
0.1137 USD |
15,292.9694 REQ |
0.1183 USD |
0.1123 USD |
0.1183 USD |
0.1137 USD |
| 2024-04-30 |
0.1230 USD |
4,092.0875 REQ |
0.1322 USD |
0.1214 USD |
0.1327 USD |
0.1214 USD |
| 2024-04-29 |
0.1303 USD |
4,707.4184 REQ |
0.1323 USD |
0.1287 USD |
0.1324 USD |
0.1299 USD |
| 2024-04-28 |
0.1344 USD |
33,130.7590 REQ |
0.1368 USD |
0.1334 USD |
0.1387 USD |
0.1339 USD |
| 2024-04-27 |
0.1311 USD |
12,964.2240 REQ |
0.1303 USD |
0.1299 USD |
0.1361 USD |
0.1353 USD |
| 2024-04-26 |
0.1391 USD |
11,605.1061 REQ |
0.1404 USD |
0.1320 USD |
0.1404 USD |
0.1325 USD |
| 2024-04-25 |
0.1404 USD |
17,622.4339 REQ |
0.1328 USD |
0.1326 USD |
0.1436 USD |
0.1424 USD |
| 2024-04-24 |
0.1419 USD |
89,566.1367 REQ |
0.1414 USD |
0.1322 USD |
0.1443 USD |
0.1322 USD |
| 2024-04-23 |
0.1418 USD |
135,288.0686 REQ |
0.1364 USD |
0.1322 USD |
0.1488 USD |
0.1395 USD |
| 2024-04-22 |
0.1352 USD |
20,426.1803 REQ |
0.1314 USD |
0.1314 USD |
0.1369 USD |
0.1360 USD |
| 2024-04-21 |
0.1346 USD |
9,709.5338 REQ |
0.1342 USD |
0.1305 USD |
0.1369 USD |
0.1305 USD |
| 2024-04-20 |
0.1288 USD |
37,765.1969 REQ |
0.1320 USD |
0.1274 USD |
0.1320 USD |
0.1285 USD |
| 2024-04-19 |
0.1308 USD |
11,802.4014 REQ |
0.1236 USD |
0.1198 USD |
0.1358 USD |
0.1300 USD |
| 2024-04-18 |
0.1281 USD |
3,072.2940 REQ |
0.1225 USD |
0.1225 USD |
0.1284 USD |
0.1267 USD |
| 2024-04-17 |
0.1218 USD |
2,301.9343 REQ |
0.1219 USD |
0.1217 USD |
0.1219 USD |
0.1217 USD |
| 2024-04-16 |
0.1240 USD |
32,446.7940 REQ |
0.1243 USD |
0.1208 USD |
0.1258 USD |
0.1237 USD |
| 2024-04-15 |
0.1301 USD |
18,047.7521 REQ |
0.1305 USD |
0.1268 USD |
0.1343 USD |
0.1268 USD |
| 2024-04-14 |
0.1193 USD |
36,018.4243 REQ |
0.1162 USD |
0.1156 USD |
0.1291 USD |
0.1288 USD |
| 2024-04-13 |
0.1218 USD |
146,710.6339 REQ |
0.1359 USD |
0.1106 USD |
0.1370 USD |
0.1196 USD |
| 2024-04-12 |
0.1448 USD |
125,851.0260 REQ |
0.1641 USD |
0.1338 USD |
0.1641 USD |
0.1360 USD |
| 2024-04-11 |
0.1679 USD |
12,310.0111 REQ |
0.1661 USD |
0.1640 USD |
0.1705 USD |
0.1640 USD |
| 2024-04-10 |
0.1578 USD |
4,827.5870 REQ |
0.1566 USD |
0.1566 USD |
0.1596 USD |
0.1573 USD |
| 2024-04-09 |
0.1693 USD |
7,325.9976 REQ |
0.1692 USD |
0.1643 USD |
0.1708 USD |
0.1660 USD |
| 2024-04-08 |
0.1701 USD |
15,600.1328 REQ |
0.1671 USD |
0.1656 USD |
0.1719 USD |
0.1693 USD |
| 2024-04-07 |
0.1627 USD |
18,725.0924 REQ |
0.1627 USD |
0.1618 USD |
0.1648 USD |
0.1648 USD |
| 2024-04-06 |
0.1596 USD |
205.5622 REQ |
0.1601 USD |
0.1581 USD |
0.1601 USD |
0.1581 USD |
| 2024-04-05 |
0.1543 USD |
12,014.4658 REQ |
0.1554 USD |
0.1503 USD |
0.1558 USD |
0.1552 USD |
| 2024-04-04 |
0.1533 USD |
26,345.4981 REQ |
0.1514 USD |
0.1504 USD |
0.1595 USD |
0.1562 USD |
| 2024-04-03 |
0.1542 USD |
55,273.8777 REQ |
0.1553 USD |
0.1503 USD |
0.1557 USD |
0.1506 USD |
| 2024-04-02 |
0.1598 USD |
66,079.2500 REQ |
0.1696 USD |
0.1514 USD |
0.1696 USD |
0.1525 USD |
| 2024-04-01 |
0.1578 USD |
44,140.5474 REQ |
0.1613 USD |
0.1554 USD |
0.1730 USD |
0.1730 USD |
| 2024-03-31 |
0.1643 USD |
35,535.8316 REQ |
0.1617 USD |
0.1606 USD |
0.1674 USD |
0.1632 USD |
| 2024-03-30 |
0.1660 USD |
23,488.5446 REQ |
0.1635 USD |
0.1613 USD |
0.1697 USD |
0.1613 USD |
| 2024-03-29 |
0.1584 USD |
55,425.2750 REQ |
0.1653 USD |
0.1457 USD |
0.1716 USD |
0.1619 USD |
| 2024-03-28 |
0.1731 USD |
186,754.1086 REQ |
0.1783 USD |
0.1605 USD |
0.1809 USD |
0.1665 USD |
| 2024-03-27 |
0.1857 USD |
676,284.6082 REQ |
0.2095 USD |
0.1715 USD |
0.2182 USD |
0.1805 USD |
| 2024-03-26 |
0.2022 USD |
628,009.1304 REQ |
0.1478 USD |
0.1474 USD |
0.2424 USD |
0.2200 USD |
| 2024-03-25 |
0.1423 USD |
25,433.8282 REQ |
0.1386 USD |
0.1386 USD |
0.1456 USD |
0.1456 USD |
| 2024-03-24 |
0.1333 USD |
5,523.1304 REQ |
0.1317 USD |
0.1317 USD |
0.1335 USD |
0.1331 USD |
| 2024-03-23 |
0.1373 USD |
6,123.6511 REQ |
0.1398 USD |
0.1346 USD |
0.1398 USD |
0.1346 USD |
| 2024-03-22 |
0.1345 USD |
21,804.0989 REQ |
0.1300 USD |
0.1288 USD |
0.1433 USD |
0.1376 USD |
| 2024-03-21 |
0.1335 USD |
1,497.9289 REQ |
0.1334 USD |
0.1313 USD |
0.1343 USD |
0.1313 USD |
| 2024-03-20 |
0.1245 USD |
31,595.1563 REQ |
0.1223 USD |
0.1188 USD |
0.1315 USD |
0.1315 USD |
| 2024-03-19 |
0.1258 USD |
31,934.2021 REQ |
0.1260 USD |
0.1195 USD |
0.1319 USD |
0.1219 USD |
| 2024-03-18 |
0.1272 USD |
38,210.8609 REQ |
0.1335 USD |
0.1233 USD |
0.1351 USD |
0.1273 USD |