Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0817 USD |
44,212.1852 REQ |
0.0821 USD |
0.0780 USD |
0.0844 USD |
0.0843 USD |
| 2024-01-07 |
0.0848 USD |
52,412.1325 REQ |
0.0868 USD |
0.0836 USD |
0.0868 USD |
0.0838 USD |
| 2024-01-06 |
0.0847 USD |
37,620.0036 REQ |
0.0868 USD |
0.0835 USD |
0.0868 USD |
0.0855 USD |
| 2024-01-05 |
0.0876 USD |
21,571.5189 REQ |
0.0897 USD |
0.0845 USD |
0.0897 USD |
0.0858 USD |
| 2024-01-04 |
0.0906 USD |
12,745.6427 REQ |
0.0898 USD |
0.0893 USD |
0.0915 USD |
0.0908 USD |
| 2024-01-03 |
0.0923 USD |
57,538.8526 REQ |
0.0971 USD |
0.0850 USD |
0.0978 USD |
0.0894 USD |
| 2024-01-02 |
0.0978 USD |
14,998.5202 REQ |
0.0972 USD |
0.0961 USD |
0.0995 USD |
0.0961 USD |
| 2024-01-01 |
0.0948 USD |
25,781.8617 REQ |
0.0945 USD |
0.0927 USD |
0.0964 USD |
0.0964 USD |
| 2023-12-31 |
0.0954 USD |
14,097.0345 REQ |
0.0948 USD |
0.0948 USD |
0.0957 USD |
0.0955 USD |
| 2023-12-30 |
0.0960 USD |
16,462.8165 REQ |
0.0971 USD |
0.0951 USD |
0.0971 USD |
0.0959 USD |
| 2023-12-29 |
0.0968 USD |
19,305.5052 REQ |
0.0989 USD |
0.0961 USD |
0.1007 USD |
0.0961 USD |
| 2023-12-28 |
0.1018 USD |
37,155.8896 REQ |
0.1038 USD |
0.1002 USD |
0.1041 USD |
0.1019 USD |
| 2023-12-27 |
0.1017 USD |
16,195.7476 REQ |
0.1022 USD |
0.1004 USD |
0.1037 USD |
0.1037 USD |
| 2023-12-26 |
0.1003 USD |
31,803.7338 REQ |
0.1024 USD |
0.0983 USD |
0.1026 USD |
0.1017 USD |
| 2023-12-25 |
0.1018 USD |
33,417.0843 REQ |
0.0990 USD |
0.0990 USD |
0.1040 USD |
0.1028 USD |
| 2023-12-24 |
0.0995 USD |
32,407.6078 REQ |
0.0990 USD |
0.0983 USD |
0.1006 USD |
0.0983 USD |
| 2023-12-23 |
0.0982 USD |
15,553.9028 REQ |
0.0982 USD |
0.0979 USD |
0.0996 USD |
0.0996 USD |
| 2023-12-22 |
0.0995 USD |
17,029.4193 REQ |
0.0990 USD |
0.0986 USD |
0.1012 USD |
0.0990 USD |
| 2023-12-21 |
0.0980 USD |
54,574.6110 REQ |
0.0977 USD |
0.0970 USD |
0.0993 USD |
0.0986 USD |
| 2023-12-20 |
0.0979 USD |
70,145.0224 REQ |
0.0968 USD |
0.0959 USD |
0.0995 USD |
0.0973 USD |
| 2023-12-19 |
0.0993 USD |
126,044.8057 REQ |
0.1000 USD |
0.0971 USD |
0.1014 USD |
0.1005 USD |
| 2023-12-18 |
0.1030 USD |
1,183,492.3359 REQ |
0.0940 USD |
0.0917 USD |
0.1221 USD |
0.0986 USD |
| 2023-12-17 |
0.0939 USD |
145,848.4014 REQ |
0.0924 USD |
0.0912 USD |
0.0985 USD |
0.0966 USD |
| 2023-12-16 |
0.0931 USD |
16,625.6072 REQ |
0.0927 USD |
0.0923 USD |
0.0943 USD |
0.0923 USD |
| 2023-12-15 |
0.0915 USD |
4,187.3180 REQ |
0.0927 USD |
0.0911 USD |
0.0927 USD |
0.0913 USD |
| 2023-12-14 |
0.0940 USD |
57,823.6194 REQ |
0.0939 USD |
0.0934 USD |
0.0970 USD |
0.0934 USD |
| 2023-12-13 |
0.0911 USD |
25,286.9947 REQ |
0.0891 USD |
0.0868 USD |
0.0950 USD |
0.0938 USD |
| 2023-12-12 |
0.0888 USD |
14,470.3213 REQ |
0.0874 USD |
0.0874 USD |
0.0903 USD |
0.0887 USD |
| 2023-12-11 |
0.0876 USD |
22,801.8058 REQ |
0.0914 USD |
0.0850 USD |
0.0938 USD |
0.0855 USD |
| 2023-12-10 |
0.0914 USD |
13,309.7105 REQ |
0.0927 USD |
0.0902 USD |
0.0927 USD |
0.0916 USD |
| 2023-12-09 |
0.0928 USD |
24,676.2146 REQ |
0.0931 USD |
0.0920 USD |
0.0945 USD |
0.0928 USD |