Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.1341 USDT |
1,473,411.0043 REQ |
0.1357 USDT |
0.1296 USDT |
0.1386 USDT |
0.1333 USDT |
| 2024-12-02 |
0.1281 USDT |
1,876,882.3649 REQ |
0.1277 USDT |
0.1222 USDT |
0.1346 USDT |
0.1344 USDT |
| 2024-12-01 |
0.1246 USDT |
857,637.7617 REQ |
0.1259 USDT |
0.1212 USDT |
0.1279 USDT |
0.1249 USDT |
| 2024-11-30 |
0.1250 USDT |
1,124,465.3674 REQ |
0.1234 USDT |
0.1215 USDT |
0.1275 USDT |
0.1267 USDT |
| 2024-11-29 |
0.1220 USDT |
1,395,408.9600 REQ |
0.1222 USDT |
0.1189 USDT |
0.1238 USDT |
0.1220 USDT |
| 2024-11-28 |
0.1202 USDT |
2,222,102.8128 REQ |
0.1167 USDT |
0.1143 USDT |
0.1283 USDT |
0.1246 USDT |
| 2024-11-27 |
0.1138 USDT |
1,212,180.8520 REQ |
0.1092 USDT |
0.1077 USDT |
0.1174 USDT |
0.1156 USDT |
| 2024-11-26 |
0.1114 USDT |
1,623,752.2333 REQ |
0.1128 USDT |
0.1074 USDT |
0.1175 USDT |
0.1105 USDT |
| 2024-11-25 |
0.1186 USDT |
1,603,584.1154 REQ |
0.1180 USDT |
0.1131 USDT |
0.1217 USDT |
0.1147 USDT |
| 2024-11-24 |
0.1156 USDT |
1,829,724.6804 REQ |
0.1112 USDT |
0.1093 USDT |
0.1202 USDT |
0.1178 USDT |
| 2024-11-23 |
0.1096 USDT |
1,270,917.2456 REQ |
0.1043 USDT |
0.1038 USDT |
0.1140 USDT |
0.1092 USDT |
| 2024-11-22 |
0.1039 USDT |
843,905.2484 REQ |
0.1052 USDT |
0.1012 USDT |
0.1062 USDT |
0.1027 USDT |
| 2024-11-21 |
0.1023 USDT |
693,454.9401 REQ |
0.0987 USDT |
0.0977 USDT |
0.1072 USDT |
0.1052 USDT |
| 2024-11-20 |
0.1032 USDT |
544,309.2968 REQ |
0.1053 USDT |
0.1006 USDT |
0.1053 USDT |
0.1012 USDT |
| 2024-11-19 |
0.1068 USDT |
1,087,319.4032 REQ |
0.1088 USDT |
0.1039 USDT |
0.1088 USDT |
0.1039 USDT |
| 2024-11-18 |
0.1063 USDT |
1,406,083.5091 REQ |
0.1002 USDT |
0.1000 USDT |
0.1084 USDT |
0.1074 USDT |
| 2024-11-17 |
0.1022 USDT |
1,254,501.2504 REQ |
0.1007 USDT |
0.0963 USDT |
0.1079 USDT |
0.0996 USDT |
| 2024-11-16 |
0.0981 USDT |
659,050.3068 REQ |
0.0961 USDT |
0.0957 USDT |
0.1013 USDT |
0.1008 USDT |
| 2024-11-15 |
0.0935 USDT |
619,687.0055 REQ |
0.0935 USDT |
0.0911 USDT |
0.0962 USDT |
0.0958 USDT |
| 2024-11-14 |
0.0955 USDT |
559,103.6028 REQ |
0.0973 USDT |
0.0925 USDT |
0.0993 USDT |
0.0951 USDT |
| 2024-11-13 |
0.0982 USDT |
692,773.0898 REQ |
0.1019 USDT |
0.0940 USDT |
0.1031 USDT |
0.0965 USDT |
| 2024-11-12 |
0.1032 USDT |
669,594.2436 REQ |
0.1086 USDT |
0.0977 USDT |
0.1087 USDT |
0.1016 USDT |
| 2024-11-11 |
0.1044 USDT |
718,801.2044 REQ |
0.1031 USDT |
0.1003 USDT |
0.1070 USDT |
0.1070 USDT |
| 2024-11-10 |
0.1009 USDT |
55,423.8511 REQ |
0.1002 USDT |
0.0992 USDT |
0.1027 USDT |
0.1027 USDT |
| 2024-11-09 |
0.0976 USDT |
100,346.3124 REQ |
0.0964 USDT |
0.0963 USDT |
0.0989 USDT |
0.0975 USDT |
| 2024-11-08 |
0.0953 USDT |
135,364.1264 REQ |
0.0959 USDT |
0.0939 USDT |
0.0966 USDT |
0.0951 USDT |
| 2024-11-07 |
0.0950 USDT |
181,223.6640 REQ |
0.0944 USDT |
0.0932 USDT |
0.0965 USDT |
0.0954 USDT |
| 2024-11-06 |
0.0909 USDT |
266,418.0432 REQ |
0.0867 USDT |
0.0867 USDT |
0.0932 USDT |
0.0923 USDT |
| 2024-11-05 |
0.0858 USDT |
84,105.0716 REQ |
0.0839 USDT |
0.0839 USDT |
0.0872 USDT |
0.0859 USDT |
| 2024-11-04 |
0.0852 USDT |
162,082.2894 REQ |
0.0851 USDT |
0.0825 USDT |
0.0866 USDT |
0.0840 USDT |
| 2024-11-03 |
0.0855 USDT |
113,366.7504 REQ |
0.0882 USDT |
0.0833 USDT |
0.0882 USDT |
0.0858 USDT |
| 2024-11-02 |
0.0888 USDT |
51,345.8266 REQ |
0.0901 USDT |
0.0879 USDT |
0.0904 USDT |
0.0886 USDT |
| 2024-11-01 |
0.0905 USDT |
106,143.2373 REQ |
0.0911 USDT |
0.0891 USDT |
0.0924 USDT |
0.0895 USDT |
| 2024-10-31 |
0.0930 USDT |
92,775.4751 REQ |
0.0964 USDT |
0.0901 USDT |
0.0964 USDT |
0.0906 USDT |
| 2024-10-30 |
0.0966 USDT |
78,375.5213 REQ |
0.0975 USDT |
0.0953 USDT |
0.0977 USDT |
0.0961 USDT |
| 2024-10-29 |
0.0961 USDT |
138,252.1691 REQ |
0.0942 USDT |
0.0941 USDT |
0.0980 USDT |
0.0962 USDT |
| 2024-10-28 |
0.0927 USDT |
166,895.8289 REQ |
0.0924 USDT |
0.0905 USDT |
0.0939 USDT |
0.0929 USDT |
| 2024-10-27 |
0.0923 USDT |
88,032.7217 REQ |
0.0909 USDT |
0.0908 USDT |
0.0931 USDT |
0.0917 USDT |
| 2024-10-26 |
0.0908 USDT |
126,848.3291 REQ |
0.0910 USDT |
0.0897 USDT |
0.0923 USDT |
0.0917 USDT |
| 2024-10-25 |
0.0954 USDT |
335,140.0442 REQ |
0.0977 USDT |
0.0932 USDT |
0.0978 USDT |
0.0941 USDT |
| 2024-10-24 |
0.0963 USDT |
169,598.2154 REQ |
0.0956 USDT |
0.0949 USDT |
0.0981 USDT |
0.0979 USDT |
| 2024-10-23 |
0.0963 USDT |
325,038.4031 REQ |
0.0989 USDT |
0.0936 USDT |
0.0990 USDT |
0.0958 USDT |
| 2024-10-22 |
0.0985 USDT |
158,516.7389 REQ |
0.0985 USDT |
0.0978 USDT |
0.0995 USDT |
0.0982 USDT |
| 2024-10-21 |
0.1001 USDT |
278,347.3008 REQ |
0.1029 USDT |
0.0985 USDT |
0.1034 USDT |
0.0995 USDT |
| 2024-10-20 |
0.0995 USDT |
121,879.6660 REQ |
0.0986 USDT |
0.0973 USDT |
0.1016 USDT |
0.1013 USDT |
| 2024-10-19 |
0.0977 USDT |
167,869.9632 REQ |
0.0976 USDT |
0.0964 USDT |
0.0987 USDT |
0.0982 USDT |
| 2024-10-18 |
0.0966 USDT |
233,778.4170 REQ |
0.0953 USDT |
0.0951 USDT |
0.0976 USDT |
0.0972 USDT |
| 2024-10-17 |
0.0964 USDT |
215,741.5154 REQ |
0.0987 USDT |
0.0951 USDT |
0.0993 USDT |
0.0958 USDT |
| 2024-10-16 |
0.0986 USDT |
152,660.7020 REQ |
0.0987 USDT |
0.0972 USDT |
0.1000 USDT |
0.0983 USDT |
| 2024-10-15 |
0.0996 USDT |
169,002.1848 REQ |
0.1016 USDT |
0.0974 USDT |
0.1021 USDT |
0.0976 USDT |