Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.1290 USD |
49,342.9201 REQ |
0.1285 USD |
0.1224 USD |
0.1405 USD |
0.1350 USD |
| 2024-03-16 |
0.1424 USD |
69,729.1532 REQ |
0.1415 USD |
0.1323 USD |
0.1451 USD |
0.1324 USD |
| 2024-03-15 |
0.1416 USD |
21,728.0175 REQ |
0.1506 USD |
0.1197 USD |
0.1509 USD |
0.1398 USD |
| 2024-03-14 |
0.1460 USD |
270,008.5166 REQ |
0.1511 USD |
0.1401 USD |
0.1519 USD |
0.1471 USD |
| 2024-03-13 |
0.1588 USD |
278,672.9257 REQ |
0.1574 USD |
0.1498 USD |
0.1617 USD |
0.1524 USD |
| 2024-03-12 |
0.1512 USD |
55,216.4866 REQ |
0.1471 USD |
0.1414 USD |
0.1580 USD |
0.1571 USD |
| 2024-03-11 |
0.1422 USD |
10,978.5431 REQ |
0.1380 USD |
0.1380 USD |
0.1455 USD |
0.1455 USD |
| 2024-03-10 |
0.1448 USD |
16,816.3985 REQ |
0.1463 USD |
0.1390 USD |
0.1475 USD |
0.1390 USD |
| 2024-03-09 |
0.1539 USD |
79,313.3225 REQ |
0.1548 USD |
0.1442 USD |
0.1681 USD |
0.1489 USD |
| 2024-03-08 |
0.1570 USD |
251,389.1327 REQ |
0.1303 USD |
0.1275 USD |
0.1734 USD |
0.1598 USD |
| 2024-03-07 |
0.1252 USD |
17,603.9936 REQ |
0.1262 USD |
0.1231 USD |
0.1282 USD |
0.1268 USD |
| 2024-03-06 |
0.1219 USD |
71,472.0018 REQ |
0.1159 USD |
0.1128 USD |
0.1264 USD |
0.1254 USD |
| 2024-03-05 |
0.1241 USD |
106,460.6466 REQ |
0.1267 USD |
0.1095 USD |
0.1279 USD |
0.1137 USD |
| 2024-03-04 |
0.1287 USD |
84,866.1708 REQ |
0.1281 USD |
0.1267 USD |
0.1340 USD |
0.1315 USD |
| 2024-03-03 |
0.1254 USD |
48,542.2781 REQ |
0.1258 USD |
0.1217 USD |
0.1281 USD |
0.1276 USD |
| 2024-03-02 |
0.1254 USD |
170,077.8989 REQ |
0.1242 USD |
0.1227 USD |
0.1274 USD |
0.1242 USD |
| 2024-03-01 |
0.1168 USD |
150,355.5127 REQ |
0.1140 USD |
0.1140 USD |
0.1232 USD |
0.1232 USD |
| 2024-02-29 |
0.1163 USD |
38,883.3821 REQ |
0.1142 USD |
0.1138 USD |
0.1176 USD |
0.1138 USD |
| 2024-02-28 |
0.1129 USD |
37,029.1965 REQ |
0.1136 USD |
0.1091 USD |
0.1167 USD |
0.1121 USD |