Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1190 USDT |
250,535.6424 REQ |
0.1188 USDT |
0.1178 USDT |
0.1201 USDT |
0.1201 USDT |
| 2025-01-21 |
0.1156 USDT |
1,242,420.7048 REQ |
0.1147 USDT |
0.1119 USDT |
0.1203 USDT |
0.1198 USDT |
| 2025-01-20 |
0.1155 USDT |
1,741,249.7672 REQ |
0.1113 USDT |
0.1092 USDT |
0.1210 USDT |
0.1158 USDT |
| 2025-01-19 |
0.1153 USDT |
1,199,162.0355 REQ |
0.1181 USDT |
0.1091 USDT |
0.1213 USDT |
0.1103 USDT |
| 2025-01-18 |
0.1206 USDT |
975,090.5076 REQ |
0.1262 USDT |
0.1165 USDT |
0.1266 USDT |
0.1168 USDT |
| 2025-01-17 |
0.1267 USDT |
1,223,102.7727 REQ |
0.1214 USDT |
0.1214 USDT |
0.1344 USDT |
0.1270 USDT |
| 2025-01-16 |
0.1219 USDT |
676,176.2668 REQ |
0.1258 USDT |
0.1188 USDT |
0.1258 USDT |
0.1232 USDT |
| 2025-01-15 |
0.1213 USDT |
685,532.6172 REQ |
0.1194 USDT |
0.1170 USDT |
0.1258 USDT |
0.1258 USDT |
| 2025-01-14 |
0.1178 USDT |
568,936.9948 REQ |
0.1154 USDT |
0.1152 USDT |
0.1198 USDT |
0.1180 USDT |
| 2025-01-13 |
0.1125 USDT |
1,571,752.7422 REQ |
0.1189 USDT |
0.1084 USDT |
0.1204 USDT |
0.1154 USDT |
| 2025-01-12 |
0.1203 USDT |
264,295.9581 REQ |
0.1217 USDT |
0.1186 USDT |
0.1229 USDT |
0.1193 USDT |
| 2025-01-11 |
0.1211 USDT |
176,629.2167 REQ |
0.1220 USDT |
0.1198 USDT |
0.1236 USDT |
0.1236 USDT |
| 2025-01-10 |
0.1206 USDT |
776,449.0884 REQ |
0.1192 USDT |
0.1176 USDT |
0.1235 USDT |
0.1222 USDT |
| 2025-01-09 |
0.1190 USDT |
1,244,166.7531 REQ |
0.1193 USDT |
0.1162 USDT |
0.1216 USDT |
0.1192 USDT |
| 2025-01-08 |
0.1203 USDT |
1,928,803.9927 REQ |
0.1257 USDT |
0.1144 USDT |
0.1261 USDT |
0.1194 USDT |
| 2025-01-07 |
0.1284 USDT |
728,260.7466 REQ |
0.1323 USDT |
0.1255 USDT |
0.1323 USDT |
0.1259 USDT |
| 2025-01-06 |
0.1303 USDT |
522,691.3151 REQ |
0.1305 USDT |
0.1276 USDT |
0.1319 USDT |
0.1316 USDT |
| 2025-01-05 |
0.1303 USDT |
750,632.9426 REQ |
0.1299 USDT |
0.1284 USDT |
0.1316 USDT |
0.1314 USDT |
| 2025-01-04 |
0.1314 USDT |
910,556.5779 REQ |
0.1350 USDT |
0.1173 USDT |
0.1357 USDT |
0.1300 USDT |
| 2025-01-03 |
0.1308 USDT |
665,883.5433 REQ |
0.1307 USDT |
0.1286 USDT |
0.1343 USDT |
0.1340 USDT |
| 2025-01-02 |
0.1311 USDT |
1,027,484.2415 REQ |
0.1322 USDT |
0.1280 USDT |
0.1334 USDT |
0.1314 USDT |
| 2025-01-01 |
0.1334 USDT |
3,185,795.4094 REQ |
0.1346 USDT |
0.1236 USDT |
0.1457 USDT |
0.1277 USDT |
| 2024-12-31 |
0.1390 USDT |
11,394,140.4316 REQ |
0.1255 USDT |
0.1233 USDT |
0.1506 USDT |
0.1392 USDT |
| 2024-12-30 |
0.1262 USDT |
2,290,638.3926 REQ |
0.1253 USDT |
0.1197 USDT |
0.1334 USDT |
0.1237 USDT |
| 2024-12-29 |
0.1387 USDT |
3,802,851.3510 REQ |
0.1318 USDT |
0.1256 USDT |
0.1500 USDT |
0.1261 USDT |
| 2024-12-28 |
0.1385 USDT |
5,979,989.2366 REQ |
0.1197 USDT |
0.1195 USDT |
0.1700 USDT |
0.1480 USDT |
| 2024-12-27 |
0.1180 USDT |
431,244.0984 REQ |
0.1167 USDT |
0.1157 USDT |
0.1211 USDT |
0.1168 USDT |
| 2024-12-26 |
0.1177 USDT |
778,650.7425 REQ |
0.1230 USDT |
0.1134 USDT |
0.1242 USDT |
0.1156 USDT |
| 2024-12-25 |
0.1234 USDT |
1,294,302.4085 REQ |
0.1235 USDT |
0.1213 USDT |
0.1253 USDT |
0.1217 USDT |
| 2024-12-24 |
0.1197 USDT |
1,263,034.6108 REQ |
0.1169 USDT |
0.1148 USDT |
0.1241 USDT |
0.1225 USDT |
| 2024-12-23 |
0.1131 USDT |
1,187,128.3111 REQ |
0.1121 USDT |
0.1096 USDT |
0.1163 USDT |
0.1121 USDT |
| 2024-12-22 |
0.1127 USDT |
1,147,874.3240 REQ |
0.1117 USDT |
0.1092 USDT |
0.1168 USDT |
0.1128 USDT |
| 2024-12-21 |
0.1143 USDT |
1,626,390.4324 REQ |
0.1130 USDT |
0.1098 USDT |
0.1184 USDT |
0.1102 USDT |
| 2024-12-20 |
0.1075 USDT |
3,899,618.8316 REQ |
0.1094 USDT |
0.0985 USDT |
0.1158 USDT |
0.1135 USDT |
| 2024-12-19 |
0.1141 USDT |
3,157,171.7777 REQ |
0.1149 USDT |
0.1046 USDT |
0.1206 USDT |
0.1104 USDT |
| 2024-12-18 |
0.1233 USDT |
2,313,036.3980 REQ |
0.1253 USDT |
0.1150 USDT |
0.1278 USDT |
0.1155 USDT |
| 2024-12-17 |
0.1319 USDT |
1,633,733.4512 REQ |
0.1343 USDT |
0.1265 USDT |
0.1356 USDT |
0.1274 USDT |
| 2024-12-16 |
0.1379 USDT |
1,953,445.7701 REQ |
0.1410 USDT |
0.1322 USDT |
0.1421 USDT |
0.1375 USDT |
| 2024-12-15 |
0.1414 USDT |
2,270,158.2901 REQ |
0.1380 USDT |
0.1333 USDT |
0.1475 USDT |
0.1350 USDT |
| 2024-12-14 |
0.1523 USDT |
5,362,300.1911 REQ |
0.1581 USDT |
0.1345 USDT |
0.1769 USDT |
0.1362 USDT |
| 2024-12-13 |
0.1406 USDT |
4,258,485.0643 REQ |
0.1329 USDT |
0.1279 USDT |
0.1641 USDT |
0.1431 USDT |
| 2024-12-12 |
0.1292 USDT |
1,404,070.9960 REQ |
0.1276 USDT |
0.1244 USDT |
0.1347 USDT |
0.1341 USDT |
| 2024-12-11 |
0.1204 USDT |
1,428,898.4963 REQ |
0.1191 USDT |
0.1148 USDT |
0.1275 USDT |
0.1269 USDT |
| 2024-12-10 |
0.1164 USDT |
1,584,344.8335 REQ |
0.1173 USDT |
0.1129 USDT |
0.1208 USDT |
0.1138 USDT |
| 2024-12-09 |
0.1357 USDT |
1,031,247.6340 REQ |
0.1447 USDT |
0.1292 USDT |
0.1448 USDT |
0.1319 USDT |
| 2024-12-08 |
0.1411 USDT |
573,957.3287 REQ |
0.1425 USDT |
0.1376 USDT |
0.1458 USDT |
0.1447 USDT |
| 2024-12-07 |
0.1441 USDT |
790,756.6708 REQ |
0.1442 USDT |
0.1413 USDT |
0.1459 USDT |
0.1427 USDT |
| 2024-12-06 |
0.1429 USDT |
1,850,641.9438 REQ |
0.1432 USDT |
0.1360 USDT |
0.1464 USDT |
0.1451 USDT |
| 2024-12-05 |
0.1458 USDT |
1,774,781.7923 REQ |
0.1457 USDT |
0.1387 USDT |
0.1514 USDT |
0.1477 USDT |
| 2024-12-04 |
0.1446 USDT |
1,967,319.3492 REQ |
0.1424 USDT |
0.1364 USDT |
0.1495 USDT |
0.1488 USDT |