Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0807 USDT |
395,465.8786 REQ |
0.0807 USDT |
0.0796 USDT |
0.0824 USDT |
0.0819 USDT |
| 2023-06-22 |
0.0794 USDT |
3,065,092.8067 REQ |
0.0757 USDT |
0.0750 USDT |
0.0855 USDT |
0.0804 USDT |
| 2023-06-21 |
0.0757 USDT |
158,458.6429 REQ |
0.0745 USDT |
0.0744 USDT |
0.0768 USDT |
0.0761 USDT |
| 2023-06-20 |
0.0730 USDT |
215,594.5969 REQ |
0.0725 USDT |
0.0714 USDT |
0.0745 USDT |
0.0740 USDT |
| 2023-06-19 |
0.0732 USDT |
1,071,010.9781 REQ |
0.0714 USDT |
0.0709 USDT |
0.0746 USDT |
0.0729 USDT |
| 2023-06-18 |
0.0728 USDT |
78,927.8795 REQ |
0.0736 USDT |
0.0726 USDT |
0.0736 USDT |
0.0731 USDT |
| 2023-06-17 |
0.0734 USDT |
131,159.0739 REQ |
0.0725 USDT |
0.0725 USDT |
0.0747 USDT |
0.0739 USDT |
| 2023-06-16 |
0.0713 USDT |
45,301.7352 REQ |
0.0710 USDT |
0.0703 USDT |
0.0725 USDT |
0.0724 USDT |
| 2023-06-15 |
0.0700 USDT |
120,768.3443 REQ |
0.0707 USDT |
0.0691 USDT |
0.0714 USDT |
0.0709 USDT |
| 2023-06-14 |
0.0721 USDT |
180,257.4057 REQ |
0.0726 USDT |
0.0692 USDT |
0.0732 USDT |
0.0699 USDT |
| 2023-06-13 |
0.0719 USDT |
106,081.5389 REQ |
0.0709 USDT |
0.0708 USDT |
0.0729 USDT |
0.0724 USDT |
| 2023-06-12 |
0.0701 USDT |
235,944.0042 REQ |
0.0704 USDT |
0.0687 USDT |
0.0719 USDT |
0.0703 USDT |
| 2023-06-11 |
0.0711 USDT |
237,595.3075 REQ |
0.0714 USDT |
0.0703 USDT |
0.0718 USDT |
0.0709 USDT |
| 2023-06-10 |
0.0733 USDT |
489,615.9264 REQ |
0.0798 USDT |
0.0703 USDT |
0.0798 USDT |
0.0712 USDT |
| 2023-06-09 |
0.0808 USDT |
84,449.3327 REQ |
0.0812 USDT |
0.0796 USDT |
0.0824 USDT |
0.0796 USDT |
| 2023-06-08 |
0.0811 USDT |
212,675.2056 REQ |
0.0803 USDT |
0.0789 USDT |
0.0822 USDT |
0.0815 USDT |
| 2023-06-07 |
0.0802 USDT |
113,020.4765 REQ |
0.0836 USDT |
0.0792 USDT |
0.0839 USDT |
0.0798 USDT |
| 2023-06-06 |
0.0824 USDT |
69,451.0183 REQ |
0.0816 USDT |
0.0801 USDT |
0.0843 USDT |
0.0834 USDT |
| 2023-06-05 |
0.0849 USDT |
356,405.9739 REQ |
0.0875 USDT |
0.0818 USDT |
0.0883 USDT |
0.0821 USDT |
| 2023-06-04 |
0.0884 USDT |
49,227.7017 REQ |
0.0873 USDT |
0.0868 USDT |
0.0894 USDT |
0.0887 USDT |
| 2023-06-03 |
0.0886 USDT |
35,976.1884 REQ |
0.0896 USDT |
0.0870 USDT |
0.0896 USDT |
0.0873 USDT |
| 2023-06-02 |
0.0890 USDT |
375,868.4948 REQ |
0.0881 USDT |
0.0876 USDT |
0.0903 USDT |
0.0898 USDT |
| 2023-06-01 |
0.0886 USDT |
1,409,876.1375 REQ |
0.0883 USDT |
0.0875 USDT |
0.0910 USDT |
0.0887 USDT |
| 2023-05-31 |
0.0908 USDT |
1,747,760.5523 REQ |
0.0868 USDT |
0.0851 USDT |
0.0942 USDT |
0.0884 USDT |
| 2023-05-30 |
0.0864 USDT |
396,737.2091 REQ |
0.0845 USDT |
0.0839 USDT |
0.0897 USDT |
0.0869 USDT |
| 2023-05-29 |
0.0851 USDT |
33,677.2007 REQ |
0.0860 USDT |
0.0841 USDT |
0.0861 USDT |
0.0844 USDT |
| 2023-05-28 |
0.0848 USDT |
112,186.1926 REQ |
0.0844 USDT |
0.0836 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-05-27 |
0.0840 USDT |
197,308.7984 REQ |
0.0853 USDT |
0.0837 USDT |
0.0854 USDT |
0.0838 USDT |
| 2023-05-26 |
0.0846 USDT |
132,689.8514 REQ |
0.0845 USDT |
0.0836 USDT |
0.0861 USDT |
0.0856 USDT |
| 2023-05-25 |
0.0841 USDT |
310,465.4469 REQ |
0.0828 USDT |
0.0819 USDT |
0.0864 USDT |
0.0862 USDT |
| 2023-05-24 |
0.0840 USDT |
189,588.1267 REQ |
0.0862 USDT |
0.0827 USDT |
0.0862 USDT |
0.0827 USDT |
| 2023-05-23 |
0.0864 USDT |
140,636.7795 REQ |
0.0864 USDT |
0.0855 USDT |
0.0872 USDT |
0.0858 USDT |
| 2023-05-22 |
0.0866 USDT |
93,320.0639 REQ |
0.0873 USDT |
0.0861 USDT |
0.0873 USDT |
0.0864 USDT |
| 2023-05-21 |
0.0879 USDT |
58,642.4541 REQ |
0.0893 USDT |
0.0870 USDT |
0.0893 USDT |
0.0878 USDT |
| 2023-05-20 |
0.0898 USDT |
78,921.0275 REQ |
0.0897 USDT |
0.0893 USDT |
0.0904 USDT |
0.0895 USDT |
| 2023-05-19 |
0.0895 USDT |
52,224.3934 REQ |
0.0891 USDT |
0.0890 USDT |
0.0902 USDT |
0.0898 USDT |
| 2023-05-18 |
0.0888 USDT |
95,339.3367 REQ |
0.0895 USDT |
0.0875 USDT |
0.0898 USDT |
0.0892 USDT |
| 2023-05-17 |
0.0891 USDT |
119,024.0452 REQ |
0.0885 USDT |
0.0883 USDT |
0.0901 USDT |
0.0894 USDT |
| 2023-05-16 |
0.0890 USDT |
247,434.4081 REQ |
0.0884 USDT |
0.0877 USDT |
0.0901 USDT |
0.0888 USDT |
| 2023-05-15 |
0.0894 USDT |
164,826.0001 REQ |
0.0891 USDT |
0.0883 USDT |
0.0901 USDT |
0.0889 USDT |
| 2023-05-14 |
0.0894 USDT |
269,259.0090 REQ |
0.0873 USDT |
0.0868 USDT |
0.0914 USDT |
0.0886 USDT |
| 2023-05-13 |
0.0887 USDT |
114,498.6418 REQ |
0.0896 USDT |
0.0879 USDT |
0.0896 USDT |
0.0883 USDT |
| 2023-05-12 |
0.0873 USDT |
248,454.4763 REQ |
0.0866 USDT |
0.0850 USDT |
0.0900 USDT |
0.0899 USDT |
| 2023-05-11 |
0.0903 USDT |
683,811.2018 REQ |
0.0895 USDT |
0.0858 USDT |
0.0954 USDT |
0.0865 USDT |
| 2023-05-10 |
0.0890 USDT |
362,321.8705 REQ |
0.0886 USDT |
0.0868 USDT |
0.0908 USDT |
0.0900 USDT |
| 2023-05-09 |
0.0900 USDT |
1,153,291.6333 REQ |
0.0873 USDT |
0.0872 USDT |
0.0931 USDT |
0.0886 USDT |
| 2023-05-08 |
0.0886 USDT |
699,053.8009 REQ |
0.0897 USDT |
0.0864 USDT |
0.0909 USDT |
0.0879 USDT |
| 2023-05-07 |
0.0916 USDT |
308,420.9189 REQ |
0.0919 USDT |
0.0903 USDT |
0.0930 USDT |
0.0903 USDT |
| 2023-05-06 |
0.0921 USDT |
347,118.5638 REQ |
0.0956 USDT |
0.0905 USDT |
0.0961 USDT |
0.0921 USDT |
| 2023-05-05 |
0.0952 USDT |
478,798.4566 REQ |
0.0949 USDT |
0.0936 USDT |
0.0965 USDT |
0.0949 USDT |