Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.0919 USD |
5,562.6579 REQ |
0.0916 USD |
0.0914 USD |
0.0925 USD |
0.0925 USD |
| 2023-12-07 |
0.0895 USD |
22,247.2264 REQ |
0.0896 USD |
0.0877 USD |
0.0918 USD |
0.0918 USD |
| 2023-12-06 |
0.0916 USD |
57,455.7751 REQ |
0.0885 USD |
0.0881 USD |
0.0974 USD |
0.0899 USD |
| 2023-12-05 |
0.0891 USD |
34,440.1025 REQ |
0.0876 USD |
0.0874 USD |
0.0910 USD |
0.0886 USD |
| 2023-12-04 |
0.0868 USD |
54,130.1648 REQ |
0.0870 USD |
0.0850 USD |
0.0880 USD |
0.0879 USD |
| 2023-12-03 |
0.0860 USD |
9,658.6021 REQ |
0.0862 USD |
0.0855 USD |
0.0862 USD |
0.0855 USD |
| 2023-12-02 |
0.0861 USD |
24,112.3324 REQ |
0.0848 USD |
0.0846 USD |
0.0873 USD |
0.0866 USD |
| 2023-12-01 |
0.0845 USD |
16,072.1940 REQ |
0.0846 USD |
0.0837 USD |
0.0854 USD |
0.0842 USD |
| 2023-11-30 |
0.0834 USD |
51,150.0332 REQ |
0.0831 USD |
0.0824 USD |
0.0841 USD |
0.0833 USD |
| 2023-11-29 |
0.0819 USD |
19,803.2272 REQ |
0.0820 USD |
0.0813 USD |
0.0825 USD |
0.0819 USD |
| 2023-11-28 |
0.0846 USD |
59,257.5472 REQ |
0.0826 USD |
0.0816 USD |
0.0873 USD |
0.0837 USD |
| 2023-11-27 |
0.0812 USD |
38,113.9238 REQ |
0.0829 USD |
0.0800 USD |
0.0829 USD |
0.0808 USD |
| 2023-11-26 |
0.0855 USD |
46,930.9645 REQ |
0.0845 USD |
0.0828 USD |
0.0886 USD |
0.0828 USD |
| 2023-11-25 |
0.0833 USD |
47,122.7941 REQ |
0.0816 USD |
0.0815 USD |
0.0843 USD |
0.0839 USD |
| 2023-11-24 |
0.0823 USD |
111,050.5986 REQ |
0.0812 USD |
0.0812 USD |
0.0831 USD |
0.0816 USD |
| 2023-11-23 |
0.0805 USD |
27,059.3231 REQ |
0.0803 USD |
0.0801 USD |
0.0814 USD |
0.0807 USD |
| 2023-11-22 |
0.0789 USD |
28,668.3195 REQ |
0.0783 USD |
0.0778 USD |
0.0818 USD |
0.0818 USD |
| 2023-11-21 |
0.0810 USD |
45,744.4264 REQ |
0.0842 USD |
0.0774 USD |
0.0892 USD |
0.0774 USD |
| 2023-11-20 |
0.0849 USD |
33,282.8063 REQ |
0.0845 USD |
0.0809 USD |
0.0857 USD |
0.0845 USD |