Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0884 USD |
167,314.6807 REQ |
0.0845 USD |
0.0828 USD |
0.0932 USD |
0.0850 USD |
| 2023-11-18 |
0.0844 USD |
149,107.0638 REQ |
0.0795 USD |
0.0781 USD |
0.0908 USD |
0.0827 USD |
| 2023-11-17 |
0.0808 USD |
31,790.0442 REQ |
0.0828 USD |
0.0787 USD |
0.0831 USD |
0.0789 USD |
| 2023-11-16 |
0.0816 USD |
39,203.3468 REQ |
0.0835 USD |
0.0791 USD |
0.0856 USD |
0.0813 USD |
| 2023-11-15 |
0.0808 USD |
18,135.0031 REQ |
0.0804 USD |
0.0803 USD |
0.0819 USD |
0.0811 USD |
| 2023-11-14 |
0.0807 USD |
16,659.6261 REQ |
0.0799 USD |
0.0779 USD |
0.0820 USD |
0.0790 USD |
| 2023-11-13 |
0.0859 USD |
17,203.9702 REQ |
0.0875 USD |
0.0825 USD |
0.0875 USD |
0.0825 USD |
| 2023-11-12 |
0.0879 USD |
31,533.6711 REQ |
0.0843 USD |
0.0838 USD |
0.0917 USD |
0.0879 USD |
| 2023-11-11 |
0.0854 USD |
35,796.5509 REQ |
0.0842 USD |
0.0833 USD |
0.0880 USD |
0.0873 USD |
| 2023-11-10 |
0.0841 USD |
35,627.8701 REQ |
0.0843 USD |
0.0803 USD |
0.0874 USD |
0.0853 USD |
| 2023-11-09 |
0.0792 USD |
29,877.9621 REQ |
0.0799 USD |
0.0777 USD |
0.0848 USD |
0.0780 USD |
| 2023-11-08 |
0.0805 USD |
35,231.0450 REQ |
0.0771 USD |
0.0771 USD |
0.0815 USD |
0.0808 USD |
| 2023-11-07 |
0.0759 USD |
50,705.8554 REQ |
0.0766 USD |
0.0753 USD |
0.0766 USD |
0.0756 USD |
| 2023-11-06 |
0.0761 USD |
14,662.4907 REQ |
0.0757 USD |
0.0756 USD |
0.0768 USD |
0.0767 USD |
| 2023-11-05 |
0.0754 USD |
10,826.4669 REQ |
0.0749 USD |
0.0749 USD |
0.0762 USD |
0.0749 USD |
| 2023-11-04 |
0.0742 USD |
606.3371 REQ |
0.0737 USD |
0.0737 USD |
0.0744 USD |
0.0744 USD |
| 2023-11-03 |
0.0729 USD |
6,843.4807 REQ |
0.0721 USD |
0.0721 USD |
0.0742 USD |
0.0742 USD |
| 2023-11-02 |
0.0743 USD |
19,755.5027 REQ |
0.0742 USD |
0.0722 USD |
0.0750 USD |
0.0732 USD |
| 2023-11-01 |
0.0736 USD |
5,490.2671 REQ |
0.0745 USD |
0.0727 USD |
0.0748 USD |
0.0748 USD |
| 2023-10-31 |
0.0753 USD |
5,093.2135 REQ |
0.0761 USD |
0.0729 USD |
0.0761 USD |
0.0736 USD |