Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.1111 USDT |
2,300,426.5256 REQ |
0.1000 USDT |
0.0990 USDT |
0.1212 USDT |
0.1155 USDT |
| 2023-01-20 |
0.0958 USDT |
247,266.1587 REQ |
0.0966 USDT |
0.0940 USDT |
0.0987 USDT |
0.0982 USDT |
| 2023-01-19 |
0.0959 USDT |
193,895.9223 REQ |
0.0945 USDT |
0.0940 USDT |
0.1021 USDT |
0.0968 USDT |
| 2023-01-18 |
0.0988 USDT |
836,269.2724 REQ |
0.1029 USDT |
0.0927 USDT |
0.1036 USDT |
0.0944 USDT |
| 2023-01-17 |
0.1043 USDT |
665,028.9169 REQ |
0.1040 USDT |
0.1021 USDT |
0.1070 USDT |
0.1042 USDT |
| 2023-01-16 |
0.1024 USDT |
1,230,847.9829 REQ |
0.0989 USDT |
0.0958 USDT |
0.1065 USDT |
0.1038 USDT |
| 2023-01-15 |
0.0992 USDT |
263,222.3364 REQ |
0.0998 USDT |
0.0969 USDT |
0.1012 USDT |
0.1008 USDT |
| 2023-01-14 |
0.0988 USDT |
867,102.4683 REQ |
0.0959 USDT |
0.0959 USDT |
0.1076 USDT |
0.0985 USDT |
| 2023-01-13 |
0.0941 USDT |
372,308.6105 REQ |
0.0941 USDT |
0.0926 USDT |
0.0952 USDT |
0.0952 USDT |
| 2023-01-12 |
0.0930 USDT |
417,644.4619 REQ |
0.0939 USDT |
0.0911 USDT |
0.0945 USDT |
0.0939 USDT |
| 2023-01-11 |
0.0929 USDT |
817,316.1138 REQ |
0.0929 USDT |
0.0916 USDT |
0.0955 USDT |
0.0925 USDT |
| 2023-01-10 |
0.0910 USDT |
160,929.5360 REQ |
0.0896 USDT |
0.0890 USDT |
0.0921 USDT |
0.0918 USDT |
| 2023-01-09 |
0.0902 USDT |
244,901.0013 REQ |
0.0889 USDT |
0.0888 USDT |
0.0920 USDT |
0.0911 USDT |
| 2023-01-08 |
0.0879 USDT |
154,767.6112 REQ |
0.0875 USDT |
0.0872 USDT |
0.0884 USDT |
0.0880 USDT |
| 2023-01-07 |
0.0876 USDT |
170,630.5867 REQ |
0.0870 USDT |
0.0868 USDT |
0.0883 USDT |
0.0880 USDT |
| 2023-01-06 |
0.0877 USDT |
255,027.3836 REQ |
0.0865 USDT |
0.0858 USDT |
0.0903 USDT |
0.0871 USDT |
| 2023-01-05 |
0.0864 USDT |
37,497.6618 REQ |
0.0868 USDT |
0.0858 USDT |
0.0871 USDT |
0.0865 USDT |
| 2023-01-04 |
0.0867 USDT |
177,439.0697 REQ |
0.0855 USDT |
0.0853 USDT |
0.0878 USDT |
0.0867 USDT |
| 2023-01-03 |
0.0857 USDT |
67,833.7435 REQ |
0.0855 USDT |
0.0850 USDT |
0.0871 USDT |
0.0852 USDT |
| 2023-01-02 |
0.0858 USDT |
438,555.7507 REQ |
0.0852 USDT |
0.0846 USDT |
0.0888 USDT |
0.0861 USDT |
| 2023-01-01 |
0.0859 USDT |
1,716,359.4440 REQ |
0.0843 USDT |
0.0821 USDT |
0.0910 USDT |
0.0850 USDT |
| 2022-12-31 |
0.0854 USDT |
166,154.2472 REQ |
0.0849 USDT |
0.0846 USDT |
0.0865 USDT |
0.0852 USDT |
| 2022-12-30 |
0.0843 USDT |
274,079.3443 REQ |
0.0850 USDT |
0.0834 USDT |
0.0854 USDT |
0.0848 USDT |
| 2022-12-29 |
0.0877 USDT |
1,188,384.7397 REQ |
0.0848 USDT |
0.0832 USDT |
0.0950 USDT |
0.0846 USDT |
| 2022-12-28 |
0.0860 USDT |
167,469.3507 REQ |
0.0872 USDT |
0.0844 USDT |
0.0873 USDT |
0.0849 USDT |
| 2022-12-27 |
0.0880 USDT |
262,575.7396 REQ |
0.0872 USDT |
0.0858 USDT |
0.0904 USDT |
0.0873 USDT |
| 2022-12-26 |
0.0874 USDT |
345,020.5588 REQ |
0.0874 USDT |
0.0855 USDT |
0.0923 USDT |
0.0868 USDT |
| 2022-12-25 |
0.0878 USDT |
109,039.9993 REQ |
0.0887 USDT |
0.0868 USDT |
0.0890 USDT |
0.0879 USDT |
| 2022-12-24 |
0.0894 USDT |
434,267.3232 REQ |
0.0869 USDT |
0.0869 USDT |
0.0921 USDT |
0.0890 USDT |
| 2022-12-23 |
0.0871 USDT |
138,913.3358 REQ |
0.0877 USDT |
0.0863 USDT |
0.0883 USDT |
0.0866 USDT |
| 2022-12-22 |
0.0877 USDT |
69,100.2765 REQ |
0.0886 USDT |
0.0864 USDT |
0.0892 USDT |
0.0872 USDT |
| 2022-12-21 |
0.0887 USDT |
635,776.1844 REQ |
0.0874 USDT |
0.0858 USDT |
0.0944 USDT |
0.0873 USDT |
| 2022-12-20 |
0.0851 USDT |
270,949.7991 REQ |
0.0823 USDT |
0.0821 USDT |
0.0880 USDT |
0.0879 USDT |
| 2022-12-19 |
0.0868 USDT |
477,065.5503 REQ |
0.0884 USDT |
0.0819 USDT |
0.0917 USDT |
0.0848 USDT |
| 2022-12-18 |
0.0894 USDT |
277,683.6857 REQ |
0.0910 USDT |
0.0864 USDT |
0.0915 USDT |
0.0886 USDT |
| 2022-12-17 |
0.0933 USDT |
2,567,154.5420 REQ |
0.0890 USDT |
0.0845 USDT |
0.0994 USDT |
0.0894 USDT |
| 2022-12-16 |
0.0970 USDT |
3,185,205.1794 REQ |
0.0884 USDT |
0.0858 USDT |
0.1045 USDT |
0.0916 USDT |
| 2022-12-15 |
0.0895 USDT |
135,056.2610 REQ |
0.0913 USDT |
0.0883 USDT |
0.0924 USDT |
0.0889 USDT |
| 2022-12-14 |
0.0926 USDT |
824,274.0747 REQ |
0.0911 USDT |
0.0907 USDT |
0.0960 USDT |
0.0927 USDT |
| 2022-12-13 |
0.0919 USDT |
211,874.2624 REQ |
0.0927 USDT |
0.0901 USDT |
0.0938 USDT |
0.0913 USDT |
| 2022-12-12 |
0.0924 USDT |
154,824.4782 REQ |
0.0944 USDT |
0.0918 USDT |
0.0945 USDT |
0.0927 USDT |
| 2022-12-11 |
0.0949 USDT |
174,286.4082 REQ |
0.0956 USDT |
0.0932 USDT |
0.0990 USDT |
0.0938 USDT |
| 2022-12-10 |
0.0970 USDT |
269,023.7384 REQ |
0.0970 USDT |
0.0942 USDT |
0.0993 USDT |
0.0959 USDT |
| 2022-12-09 |
0.0965 USDT |
369,729.1067 REQ |
0.0936 USDT |
0.0927 USDT |
0.0994 USDT |
0.0956 USDT |
| 2022-12-08 |
0.0915 USDT |
210,351.9559 REQ |
0.0908 USDT |
0.0900 USDT |
0.0925 USDT |
0.0923 USDT |
| 2022-12-07 |
0.0909 USDT |
131,824.3685 REQ |
0.0936 USDT |
0.0895 USDT |
0.0940 USDT |
0.0907 USDT |
| 2022-12-06 |
0.0935 USDT |
187,073.1500 REQ |
0.0943 USDT |
0.0922 USDT |
0.0955 USDT |
0.0926 USDT |
| 2022-12-05 |
0.0969 USDT |
904,675.1194 REQ |
0.0927 USDT |
0.0920 USDT |
0.1016 USDT |
0.0959 USDT |
| 2022-12-04 |
0.0922 USDT |
238,553.5061 REQ |
0.0919 USDT |
0.0907 USDT |
0.0938 USDT |
0.0925 USDT |
| 2022-12-03 |
0.0949 USDT |
769,724.0882 REQ |
0.0937 USDT |
0.0905 USDT |
0.0990 USDT |
0.0922 USDT |