Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.1134 USDT |
992,845.2457 REQ |
0.1107 USDT |
0.1063 USDT |
0.1242 USDT |
0.1176 USDT |
| 2022-05-14 |
0.1091 USDT |
1,340,747.0955 REQ |
0.1130 USDT |
0.1026 USDT |
0.1190 USDT |
0.1110 USDT |
| 2022-05-13 |
0.1089 USDT |
2,030,530.4293 REQ |
0.0989 USDT |
0.0977 USDT |
0.1226 USDT |
0.1114 USDT |
| 2022-05-12 |
0.1110 USDT |
6,174,358.4554 REQ |
0.1163 USDT |
0.0900 USDT |
0.1292 USDT |
0.0968 USDT |
| 2022-05-11 |
0.1460 USDT |
6,713,450.3303 REQ |
0.1555 USDT |
0.1112 USDT |
0.1823 USDT |
0.1154 USDT |
| 2022-05-10 |
0.1572 USDT |
2,571,746.1427 REQ |
0.1474 USDT |
0.1450 USDT |
0.1674 USDT |
0.1528 USDT |
| 2022-05-09 |
0.1570 USDT |
3,758,155.5487 REQ |
0.1700 USDT |
0.1435 USDT |
0.1720 USDT |
0.1484 USDT |
| 2022-05-08 |
0.1790 USDT |
5,794,390.3299 REQ |
0.1706 USDT |
0.1620 USDT |
0.1943 USDT |
0.1748 USDT |
| 2022-05-07 |
0.1722 USDT |
319,539.6797 REQ |
0.1748 USDT |
0.1700 USDT |
0.1750 USDT |
0.1720 USDT |
| 2022-05-06 |
0.1780 USDT |
566,191.1574 REQ |
0.1829 USDT |
0.1720 USDT |
0.1833 USDT |
0.1759 USDT |
| 2022-05-05 |
0.1980 USDT |
2,786,087.4523 REQ |
0.1956 USDT |
0.1785 USDT |
0.2081 USDT |
0.1829 USDT |
| 2022-05-04 |
0.1902 USDT |
2,390,729.2545 REQ |
0.1859 USDT |
0.1848 USDT |
0.1985 USDT |
0.1954 USDT |
| 2022-05-03 |
0.1852 USDT |
802,474.5302 REQ |
0.1887 USDT |
0.1806 USDT |
0.1891 USDT |
0.1828 USDT |
| 2022-05-02 |
0.1905 USDT |
1,953,659.6272 REQ |
0.1886 USDT |
0.1836 USDT |
0.1964 USDT |
0.1890 USDT |
| 2022-05-01 |
0.1867 USDT |
970,873.6746 REQ |
0.1855 USDT |
0.1828 USDT |
0.1907 USDT |
0.1853 USDT |
| 2022-04-30 |
0.1972 USDT |
2,046,870.6619 REQ |
0.1975 USDT |
0.1888 USDT |
0.2064 USDT |
0.1904 USDT |
| 2022-04-29 |
0.1992 USDT |
1,852,224.4149 REQ |
0.2027 USDT |
0.1937 USDT |
0.2058 USDT |
0.1978 USDT |
| 2022-04-28 |
0.2068 USDT |
521,008.8079 REQ |
0.2040 USDT |
0.2022 USDT |
0.2116 USDT |
0.2098 USDT |
| 2022-04-27 |
0.2080 USDT |
910,879.8494 REQ |
0.2032 USDT |
0.2011 USDT |
0.2129 USDT |
0.2057 USDT |
| 2022-04-26 |
0.2093 USDT |
1,848,276.7250 REQ |
0.2132 USDT |
0.2013 USDT |
0.2171 USDT |
0.2033 USDT |
| 2022-04-25 |
0.2124 USDT |
2,154,428.5992 REQ |
0.2107 USDT |
0.2010 USDT |
0.2215 USDT |
0.2135 USDT |
| 2022-04-24 |
0.2143 USDT |
277,239.6578 REQ |
0.2166 USDT |
0.2112 USDT |
0.2172 USDT |
0.2131 USDT |
| 2022-04-23 |
0.2174 USDT |
705,473.1634 REQ |
0.2181 USDT |
0.2130 USDT |
0.2223 USDT |
0.2187 USDT |
| 2022-04-22 |
0.2223 USDT |
1,292,543.6157 REQ |
0.2216 USDT |
0.2163 USDT |
0.2291 USDT |
0.2166 USDT |
| 2022-04-21 |
0.2363 USDT |
6,094,020.7436 REQ |
0.2221 USDT |
0.2191 USDT |
0.2532 USDT |
0.2203 USDT |
| 2022-04-20 |
0.2226 USDT |
1,569,329.7048 REQ |
0.2270 USDT |
0.2174 USDT |
0.2280 USDT |
0.2246 USDT |
| 2022-04-19 |
0.2257 USDT |
934,674.8893 REQ |
0.2243 USDT |
0.2221 USDT |
0.2318 USDT |
0.2248 USDT |
| 2022-04-18 |
0.2192 USDT |
1,872,791.6539 REQ |
0.2145 USDT |
0.2087 USDT |
0.2275 USDT |
0.2265 USDT |
| 2022-04-17 |
0.2207 USDT |
337,393.9479 REQ |
0.2209 USDT |
0.2179 USDT |
0.2227 USDT |
0.2212 USDT |
| 2022-04-16 |
0.2208 USDT |
460,308.3195 REQ |
0.2210 USDT |
0.2181 USDT |
0.2233 USDT |
0.2221 USDT |
| 2022-04-15 |
0.2249 USDT |
998,883.1646 REQ |
0.2224 USDT |
0.2198 USDT |
0.2315 USDT |
0.2220 USDT |
| 2022-04-14 |
0.2250 USDT |
990,712.0187 REQ |
0.2253 USDT |
0.2185 USDT |
0.2326 USDT |
0.2190 USDT |
| 2022-04-13 |
0.2238 USDT |
1,346,804.0948 REQ |
0.2199 USDT |
0.2177 USDT |
0.2326 USDT |
0.2275 USDT |
| 2022-04-12 |
0.2202 USDT |
2,043,820.5883 REQ |
0.2107 USDT |
0.2105 USDT |
0.2278 USDT |
0.2181 USDT |
| 2022-04-11 |
0.2257 USDT |
2,021,721.5234 REQ |
0.2394 USDT |
0.2119 USDT |
0.2397 USDT |
0.2125 USDT |
| 2022-04-10 |
0.2458 USDT |
1,391,956.4197 REQ |
0.2468 USDT |
0.2404 USDT |
0.2511 USDT |
0.2421 USDT |
| 2022-04-09 |
0.2395 USDT |
1,443,853.4166 REQ |
0.2363 USDT |
0.2348 USDT |
0.2471 USDT |
0.2423 USDT |
| 2022-04-08 |
0.2515 USDT |
2,550,015.5621 REQ |
0.2512 USDT |
0.2371 USDT |
0.2618 USDT |
0.2371 USDT |
| 2022-04-07 |
0.2515 USDT |
2,376,527.6027 REQ |
0.2510 USDT |
0.2453 USDT |
0.2585 USDT |
0.2514 USDT |
| 2022-04-06 |
0.2774 USDT |
7,315,591.1201 REQ |
0.2775 USDT |
0.2538 USDT |
0.3043 USDT |
0.2573 USDT |
| 2022-04-05 |
0.2877 USDT |
9,095,774.1019 REQ |
0.2677 USDT |
0.2676 USDT |
0.3264 USDT |
0.3208 USDT |
| 2022-04-04 |
0.2695 USDT |
5,279,869.6184 REQ |
0.2723 USDT |
0.2333 USDT |
0.3061 USDT |
0.2667 USDT |
| 2022-04-03 |
0.2704 USDT |
5,338,374.8471 REQ |
0.2580 USDT |
0.2569 USDT |
0.2854 USDT |
0.2701 USDT |
| 2022-04-02 |
0.2628 USDT |
2,619,595.9589 REQ |
0.2615 USDT |
0.2564 USDT |
0.2698 USDT |
0.2592 USDT |
| 2022-04-01 |
0.2518 USDT |
1,770,744.9971 REQ |
0.2512 USDT |
0.2372 USDT |
0.2650 USDT |
0.2607 USDT |
| 2022-03-31 |
0.2643 USDT |
3,120,321.1870 REQ |
0.2605 USDT |
0.2514 USDT |
0.2756 USDT |
0.2522 USDT |
| 2022-03-30 |
0.2586 USDT |
1,246,408.3390 REQ |
0.2587 USDT |
0.2508 USDT |
0.2658 USDT |
0.2594 USDT |
| 2022-03-29 |
0.2626 USDT |
1,253,070.7839 REQ |
0.2605 USDT |
0.2547 USDT |
0.2690 USDT |
0.2562 USDT |
| 2022-03-28 |
0.2695 USDT |
2,123,492.3466 REQ |
0.2670 USDT |
0.2617 USDT |
0.2840 USDT |
0.2695 USDT |
| 2022-03-27 |
0.2633 USDT |
1,890,363.4409 REQ |
0.2646 USDT |
0.2562 USDT |
0.2722 USDT |
0.2660 USDT |