Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1136 USD |
311,633.9280 REQ |
0.1137 USD |
0.1110 USD |
0.1210 USD |
0.1128 USD |
| 2024-02-26 |
0.1124 USD |
60,194.1719 REQ |
0.1113 USD |
0.1104 USD |
0.1145 USD |
0.1138 USD |
| 2024-02-25 |
0.1078 USD |
26,883.9476 REQ |
0.1084 USD |
0.1073 USD |
0.1097 USD |
0.1097 USD |
| 2024-02-24 |
0.1078 USD |
36,419.8361 REQ |
0.1063 USD |
0.1052 USD |
0.1102 USD |
0.1087 USD |
| 2024-02-23 |
0.1104 USD |
42,054.9464 REQ |
0.1122 USD |
0.1067 USD |
0.1136 USD |
0.1067 USD |
| 2024-02-22 |
0.1177 USD |
356,909.7454 REQ |
0.1187 USD |
0.1072 USD |
0.1282 USD |
0.1110 USD |
| 2024-02-21 |
0.1209 USD |
252,020.8329 REQ |
0.1047 USD |
0.1006 USD |
0.1314 USD |
0.1280 USD |
| 2024-02-20 |
0.1038 USD |
38,915.7559 REQ |
0.1056 USD |
0.1015 USD |
0.1065 USD |
0.1044 USD |
| 2024-02-19 |
0.1082 USD |
54,327.2158 REQ |
0.1067 USD |
0.1063 USD |
0.1095 USD |
0.1066 USD |
| 2024-02-18 |
0.1060 USD |
48,824.8935 REQ |
0.1058 USD |
0.1045 USD |
0.1091 USD |
0.1073 USD |
| 2024-02-17 |
0.1077 USD |
168,305.1080 REQ |
0.1104 USD |
0.1025 USD |
0.1134 USD |
0.1062 USD |
| 2024-02-16 |
0.1108 USD |
86,179.9883 REQ |
0.1095 USD |
0.1086 USD |
0.1134 USD |
0.1086 USD |
| 2024-02-15 |
0.1131 USD |
50,398.0305 REQ |
0.1138 USD |
0.1099 USD |
0.1160 USD |
0.1118 USD |
| 2024-02-14 |
0.1135 USD |
179,741.3205 REQ |
0.1133 USD |
0.1106 USD |
0.1164 USD |
0.1140 USD |
| 2024-02-13 |
0.1122 USD |
76,004.1118 REQ |
0.1169 USD |
0.1086 USD |
0.1206 USD |
0.1126 USD |
| 2024-02-12 |
0.1154 USD |
275,228.5647 REQ |
0.1183 USD |
0.1119 USD |
0.1183 USD |
0.1166 USD |
| 2024-02-11 |
0.1281 USD |
382,519.7769 REQ |
0.1306 USD |
0.1186 USD |
0.1387 USD |
0.1200 USD |
| 2024-02-10 |
0.1247 USD |
1,539,082.6164 REQ |
0.1029 USD |
0.0986 USD |
0.1647 USD |
0.1347 USD |
| 2024-02-09 |
0.0972 USD |
448,849.1201 REQ |
0.0864 USD |
0.0852 USD |
0.1200 USD |
0.1019 USD |
| 2024-02-08 |
0.0842 USD |
22,094.6737 REQ |
0.0850 USD |
0.0841 USD |
0.0850 USD |
0.0842 USD |
| 2024-02-07 |
0.0842 USD |
22,758.7744 REQ |
0.0823 USD |
0.0822 USD |
0.0870 USD |
0.0827 USD |
| 2024-02-06 |
0.0816 USD |
8,419.3213 REQ |
0.0815 USD |
0.0814 USD |
0.0821 USD |
0.0821 USD |
| 2024-02-05 |
0.0000 USD |
0.0000 REQ |
0.0821 USD |
0.0821 USD |
0.0821 USD |
0.0821 USD |
| 2024-02-04 |
0.0831 USD |
12,161.9131 REQ |
0.0825 USD |
0.0825 USD |
0.0832 USD |
0.0829 USD |
| 2024-02-03 |
0.0000 USD |
0.0000 REQ |
0.0843 USD |
0.0843 USD |
0.0843 USD |
0.0843 USD |
| 2024-02-02 |
0.0839 USD |
8,753.0414 REQ |
0.0837 USD |
0.0832 USD |
0.0843 USD |
0.0843 USD |
| 2024-02-01 |
0.0817 USD |
6,239.6350 REQ |
0.0804 USD |
0.0804 USD |
0.0831 USD |
0.0831 USD |
| 2024-01-31 |
0.0830 USD |
3,278.2679 REQ |
0.0839 USD |
0.0819 USD |
0.0839 USD |
0.0819 USD |
| 2024-01-30 |
0.0857 USD |
11,963.6760 REQ |
0.0860 USD |
0.0851 USD |
0.0865 USD |
0.0865 USD |
| 2024-01-29 |
0.0842 USD |
9,584.9755 REQ |
0.0842 USD |
0.0839 USD |
0.0847 USD |
0.0847 USD |
| 2024-01-28 |
0.0856 USD |
12,398.8346 REQ |
0.0862 USD |
0.0842 USD |
0.0866 USD |
0.0842 USD |
| 2024-01-27 |
0.0848 USD |
13,229.7237 REQ |
0.0852 USD |
0.0843 USD |
0.0854 USD |
0.0851 USD |
| 2024-01-26 |
0.0839 USD |
13,730.1676 REQ |
0.0828 USD |
0.0828 USD |
0.0853 USD |
0.0846 USD |
| 2024-01-25 |
0.0814 USD |
7,273.3631 REQ |
0.0802 USD |
0.0802 USD |
0.0817 USD |
0.0817 USD |
| 2024-01-24 |
0.0810 USD |
22,411.8462 REQ |
0.0811 USD |
0.0802 USD |
0.0817 USD |
0.0802 USD |
| 2024-01-23 |
0.0786 USD |
19,693.6812 REQ |
0.0827 USD |
0.0776 USD |
0.0829 USD |
0.0783 USD |
| 2024-01-22 |
0.0844 USD |
26,007.3646 REQ |
0.0859 USD |
0.0822 USD |
0.0860 USD |
0.0843 USD |
| 2024-01-21 |
0.0874 USD |
11,230.6603 REQ |
0.0877 USD |
0.0862 USD |
0.0881 USD |
0.0867 USD |
| 2024-01-20 |
0.0870 USD |
8,428.7710 REQ |
0.0862 USD |
0.0862 USD |
0.0878 USD |
0.0875 USD |
| 2024-01-19 |
0.0863 USD |
29,759.2166 REQ |
0.0841 USD |
0.0827 USD |
0.0884 USD |
0.0827 USD |
| 2024-01-18 |
0.0885 USD |
17,813.7966 REQ |
0.0894 USD |
0.0839 USD |
0.0903 USD |
0.0848 USD |
| 2024-01-17 |
0.0909 USD |
31,401.6836 REQ |
0.0900 USD |
0.0888 USD |
0.0931 USD |
0.0893 USD |
| 2024-01-16 |
0.0900 USD |
23,188.2830 REQ |
0.0875 USD |
0.0875 USD |
0.0914 USD |
0.0908 USD |
| 2024-01-15 |
0.0893 USD |
31,183.9544 REQ |
0.0894 USD |
0.0877 USD |
0.0920 USD |
0.0878 USD |
| 2024-01-14 |
0.0913 USD |
14,371.9916 REQ |
0.0921 USD |
0.0893 USD |
0.0921 USD |
0.0895 USD |
| 2024-01-13 |
0.0919 USD |
16,557.9751 REQ |
0.0920 USD |
0.0917 USD |
0.0928 USD |
0.0917 USD |
| 2024-01-12 |
0.0958 USD |
118,435.6867 REQ |
0.1002 USD |
0.0901 USD |
0.1017 USD |
0.0928 USD |
| 2024-01-11 |
0.1026 USD |
301,787.8258 REQ |
0.1011 USD |
0.0957 USD |
0.1090 USD |
0.1005 USD |
| 2024-01-10 |
0.1050 USD |
834,515.0648 REQ |
0.0915 USD |
0.0865 USD |
0.1228 USD |
0.1032 USD |
| 2024-01-09 |
0.0845 USD |
74,003.5011 REQ |
0.0848 USD |
0.0803 USD |
0.0904 USD |
0.0881 USD |