Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-02 |
0.0932 USDT |
293,314.6812 REQ |
0.0914 USDT |
0.0903 USDT |
0.0956 USDT |
0.0936 USDT |
| 2022-12-01 |
0.0914 USDT |
137,743.1802 REQ |
0.0931 USDT |
0.0906 USDT |
0.0931 USDT |
0.0907 USDT |
| 2022-11-30 |
0.0920 USDT |
535,568.6400 REQ |
0.0891 USDT |
0.0890 USDT |
0.0948 USDT |
0.0925 USDT |
| 2022-11-29 |
0.0897 USDT |
444,197.6119 REQ |
0.0883 USDT |
0.0877 USDT |
0.0907 USDT |
0.0884 USDT |
| 2022-11-28 |
0.0889 USDT |
871,848.4408 REQ |
0.0894 USDT |
0.0857 USDT |
0.0956 USDT |
0.0888 USDT |
| 2022-11-27 |
0.0901 USDT |
571,973.1026 REQ |
0.0895 USDT |
0.0882 USDT |
0.0918 USDT |
0.0896 USDT |
| 2022-11-26 |
0.0893 USDT |
587,946.0959 REQ |
0.0883 USDT |
0.0874 USDT |
0.0911 USDT |
0.0879 USDT |
| 2022-11-25 |
0.0886 USDT |
1,878,604.7291 REQ |
0.0881 USDT |
0.0861 USDT |
0.0910 USDT |
0.0886 USDT |
| 2022-11-24 |
0.0967 USDT |
3,573,075.2892 REQ |
0.0885 USDT |
0.0874 USDT |
0.1082 USDT |
0.0880 USDT |
| 2022-11-23 |
0.0869 USDT |
609,533.6743 REQ |
0.0853 USDT |
0.0841 USDT |
0.0895 USDT |
0.0883 USDT |
| 2022-11-22 |
0.0865 USDT |
724,289.9790 REQ |
0.0833 USDT |
0.0832 USDT |
0.0947 USDT |
0.0856 USDT |
| 2022-11-21 |
0.0867 USDT |
1,720,414.3954 REQ |
0.0824 USDT |
0.0801 USDT |
0.0939 USDT |
0.0839 USDT |
| 2022-11-20 |
0.0846 USDT |
271,234.5531 REQ |
0.0853 USDT |
0.0824 USDT |
0.0860 USDT |
0.0824 USDT |
| 2022-11-19 |
0.0858 USDT |
174,073.3895 REQ |
0.0864 USDT |
0.0850 USDT |
0.0871 USDT |
0.0854 USDT |
| 2022-11-18 |
0.0906 USDT |
1,382,158.9315 REQ |
0.0952 USDT |
0.0856 USDT |
0.0955 USDT |
0.0889 USDT |
| 2022-11-17 |
0.0977 USDT |
5,812,731.8006 REQ |
0.0817 USDT |
0.0805 USDT |
0.1096 USDT |
0.0972 USDT |
| 2022-11-16 |
0.0820 USDT |
210,566.3574 REQ |
0.0825 USDT |
0.0804 USDT |
0.0834 USDT |
0.0815 USDT |
| 2022-11-15 |
0.0830 USDT |
328,878.0498 REQ |
0.0809 USDT |
0.0805 USDT |
0.0840 USDT |
0.0827 USDT |
| 2022-11-14 |
0.0797 USDT |
423,010.6490 REQ |
0.0804 USDT |
0.0771 USDT |
0.0825 USDT |
0.0801 USDT |
| 2022-11-13 |
0.0829 USDT |
229,599.8563 REQ |
0.0838 USDT |
0.0813 USDT |
0.0850 USDT |
0.0815 USDT |
| 2022-11-12 |
0.0847 USDT |
253,858.3078 REQ |
0.0865 USDT |
0.0828 USDT |
0.0870 USDT |
0.0840 USDT |
| 2022-11-11 |
0.0854 USDT |
877,133.3831 REQ |
0.0888 USDT |
0.0826 USDT |
0.0894 USDT |
0.0854 USDT |
| 2022-11-10 |
0.0842 USDT |
1,300,648.6356 REQ |
0.0763 USDT |
0.0751 USDT |
0.0908 USDT |
0.0892 USDT |
| 2022-11-09 |
0.0891 USDT |
1,178,207.3593 REQ |
0.0970 USDT |
0.0802 USDT |
0.0971 USDT |
0.0806 USDT |
| 2022-11-08 |
0.1040 USDT |
692,550.5537 REQ |
0.1100 USDT |
0.1001 USDT |
0.1100 USDT |
0.1068 USDT |
| 2022-11-07 |
0.1085 USDT |
525,510.5269 REQ |
0.1111 USDT |
0.1053 USDT |
0.1117 USDT |
0.1111 USDT |
| 2022-11-06 |
0.1141 USDT |
326,485.7304 REQ |
0.1153 USDT |
0.1124 USDT |
0.1163 USDT |
0.1134 USDT |
| 2022-11-05 |
0.1158 USDT |
853,930.3673 REQ |
0.1151 USDT |
0.1131 USDT |
0.1187 USDT |
0.1160 USDT |
| 2022-11-04 |
0.1111 USDT |
464,249.2066 REQ |
0.1089 USDT |
0.1083 USDT |
0.1135 USDT |
0.1120 USDT |
| 2022-11-03 |
0.1114 USDT |
387,510.8017 REQ |
0.1082 USDT |
0.1082 USDT |
0.1157 USDT |
0.1108 USDT |
| 2022-11-02 |
0.1093 USDT |
648,907.0852 REQ |
0.1104 USDT |
0.1068 USDT |
0.1126 USDT |
0.1083 USDT |
| 2022-11-01 |
0.1127 USDT |
1,906,965.7144 REQ |
0.1094 USDT |
0.1090 USDT |
0.1217 USDT |
0.1105 USDT |
| 2022-10-31 |
0.1084 USDT |
503,938.6381 REQ |
0.1088 USDT |
0.1065 USDT |
0.1099 USDT |
0.1087 USDT |
| 2022-10-30 |
0.1111 USDT |
1,097,024.9103 REQ |
0.1099 USDT |
0.1083 USDT |
0.1148 USDT |
0.1096 USDT |
| 2022-10-29 |
0.1118 USDT |
939,299.8464 REQ |
0.1098 USDT |
0.1086 USDT |
0.1146 USDT |
0.1106 USDT |
| 2022-10-28 |
0.1092 USDT |
773,236.4864 REQ |
0.1095 USDT |
0.1073 USDT |
0.1117 USDT |
0.1100 USDT |
| 2022-10-27 |
0.1134 USDT |
1,682,409.1277 REQ |
0.1099 USDT |
0.1088 USDT |
0.1182 USDT |
0.1117 USDT |
| 2022-10-26 |
0.1092 USDT |
860,477.2349 REQ |
0.1088 USDT |
0.1075 USDT |
0.1106 USDT |
0.1094 USDT |
| 2022-10-25 |
0.1064 USDT |
754,751.0650 REQ |
0.1050 USDT |
0.1034 USDT |
0.1091 USDT |
0.1075 USDT |
| 2022-10-24 |
0.1056 USDT |
460,356.6052 REQ |
0.1079 USDT |
0.1044 USDT |
0.1079 USDT |
0.1050 USDT |
| 2022-10-23 |
0.1065 USDT |
347,332.7926 REQ |
0.1073 USDT |
0.1053 USDT |
0.1081 USDT |
0.1077 USDT |
| 2022-10-22 |
0.1080 USDT |
463,394.9223 REQ |
0.1096 USDT |
0.1058 USDT |
0.1107 USDT |
0.1077 USDT |
| 2022-10-21 |
0.1113 USDT |
1,725,730.3883 REQ |
0.1081 USDT |
0.1063 USDT |
0.1156 USDT |
0.1097 USDT |
| 2022-10-20 |
0.1082 USDT |
2,155,736.2040 REQ |
0.1084 USDT |
0.1052 USDT |
0.1122 USDT |
0.1083 USDT |
| 2022-10-19 |
0.1098 USDT |
1,397,494.6355 REQ |
0.1138 USDT |
0.1068 USDT |
0.1148 USDT |
0.1082 USDT |
| 2022-10-18 |
0.1163 USDT |
2,747,965.8551 REQ |
0.1155 USDT |
0.1117 USDT |
0.1249 USDT |
0.1165 USDT |
| 2022-10-17 |
0.1147 USDT |
3,587,881.2459 REQ |
0.1163 USDT |
0.1110 USDT |
0.1210 USDT |
0.1165 USDT |
| 2022-10-16 |
0.1526 USDT |
28,822,742.6377 REQ |
0.1390 USDT |
0.1123 USDT |
0.1879 USDT |
0.1181 USDT |