Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.3346 USDT |
6,050,830.9691 REQ |
0.3423 USDT |
0.3082 USDT |
0.3649 USDT |
0.3144 USDT |
| 2022-01-17 |
0.3659 USDT |
18,828,571.6119 REQ |
0.2923 USDT |
0.2888 USDT |
0.4188 USDT |
0.3520 USDT |
| 2022-01-16 |
0.2882 USDT |
479,268.4773 REQ |
0.2856 USDT |
0.2834 USDT |
0.2945 USDT |
0.2887 USDT |
| 2022-01-15 |
0.2875 USDT |
848,019.9351 REQ |
0.2842 USDT |
0.2801 USDT |
0.2932 USDT |
0.2912 USDT |
| 2022-01-14 |
0.2816 USDT |
1,045,009.6245 REQ |
0.2812 USDT |
0.2743 USDT |
0.2919 USDT |
0.2832 USDT |
| 2022-01-13 |
0.2942 USDT |
1,021,570.8213 REQ |
0.3013 USDT |
0.2797 USDT |
0.3037 USDT |
0.2875 USDT |
| 2022-01-12 |
0.2997 USDT |
1,132,052.7893 REQ |
0.2854 USDT |
0.2841 USDT |
0.3120 USDT |
0.3005 USDT |
| 2022-01-11 |
0.2848 USDT |
734,695.2650 REQ |
0.2786 USDT |
0.2720 USDT |
0.2990 USDT |
0.2853 USDT |
| 2022-01-10 |
0.2840 USDT |
1,094,374.7839 REQ |
0.2994 USDT |
0.2702 USDT |
0.3062 USDT |
0.2781 USDT |
| 2022-01-09 |
0.2967 USDT |
706,525.6709 REQ |
0.2906 USDT |
0.2861 USDT |
0.3086 USDT |
0.3066 USDT |
| 2022-01-08 |
0.3052 USDT |
1,112,412.6371 REQ |
0.3026 USDT |
0.2784 USDT |
0.3249 USDT |
0.2937 USDT |
| 2022-01-07 |
0.3044 USDT |
801,207.4525 REQ |
0.3176 USDT |
0.2890 USDT |
0.3205 USDT |
0.3001 USDT |
| 2022-01-06 |
0.3163 USDT |
1,363,274.0734 REQ |
0.3251 USDT |
0.3038 USDT |
0.3409 USDT |
0.3122 USDT |
| 2022-01-05 |
0.3597 USDT |
521,234.1068 REQ |
0.3581 USDT |
0.3500 USDT |
0.3681 USDT |
0.3531 USDT |
| 2022-01-04 |
0.3658 USDT |
761,827.7206 REQ |
0.3695 USDT |
0.3572 USDT |
0.3789 USDT |
0.3619 USDT |
| 2022-01-03 |
0.3768 USDT |
955,278.0401 REQ |
0.3764 USDT |
0.3639 USDT |
0.3893 USDT |
0.3661 USDT |
| 2022-01-02 |
0.3771 USDT |
697,655.9303 REQ |
0.3749 USDT |
0.3699 USDT |
0.3860 USDT |
0.3740 USDT |
| 2022-01-01 |
0.3773 USDT |
1,128,625.1679 REQ |
0.3723 USDT |
0.3614 USDT |
0.3957 USDT |
0.3842 USDT |
| 2021-12-31 |
0.3800 USDT |
1,499,230.2737 REQ |
0.3840 USDT |
0.3621 USDT |
0.3924 USDT |
0.3637 USDT |
| 2021-12-30 |
0.3985 USDT |
6,668,615.0768 REQ |
0.3720 USDT |
0.3619 USDT |
0.4600 USDT |
0.3822 USDT |
| 2021-12-29 |
0.3980 USDT |
9,291,167.6250 REQ |
0.3574 USDT |
0.3483 USDT |
0.4769 USDT |
0.3717 USDT |
| 2021-12-28 |
0.3695 USDT |
3,071,395.1531 REQ |
0.3941 USDT |
0.3491 USDT |
0.3941 USDT |
0.3543 USDT |
| 2021-12-27 |
0.3970 USDT |
2,999,290.5051 REQ |
0.3939 USDT |
0.3862 USDT |
0.4051 USDT |
0.4015 USDT |
| 2021-12-26 |
0.3931 USDT |
2,418,716.3350 REQ |
0.3974 USDT |
0.3832 USDT |
0.4049 USDT |
0.3940 USDT |
| 2021-12-25 |
0.3934 USDT |
3,071,415.8057 REQ |
0.3778 USDT |
0.3754 USDT |
0.4181 USDT |
0.3959 USDT |
| 2021-12-24 |
0.3962 USDT |
2,915,507.8664 REQ |
0.4033 USDT |
0.3844 USDT |
0.4067 USDT |
0.3860 USDT |
| 2021-12-23 |
0.3874 USDT |
3,694,718.5244 REQ |
0.3896 USDT |
0.3727 USDT |
0.4091 USDT |
0.3980 USDT |
| 2021-12-22 |
0.4049 USDT |
7,368,617.7474 REQ |
0.3641 USDT |
0.3631 USDT |
0.4310 USDT |
0.3922 USDT |
| 2021-12-21 |
0.3618 USDT |
2,028,814.1661 REQ |
0.3513 USDT |
0.3466 USDT |
0.3784 USDT |
0.3643 USDT |
| 2021-12-20 |
0.3573 USDT |
1,969,958.1779 REQ |
0.3709 USDT |
0.3387 USDT |
0.3854 USDT |
0.3511 USDT |
| 2021-12-19 |
0.3843 USDT |
1,365,892.1586 REQ |
0.3937 USDT |
0.3717 USDT |
0.3984 USDT |
0.3732 USDT |
| 2021-12-18 |
0.3914 USDT |
1,886,172.2860 REQ |
0.3817 USDT |
0.3747 USDT |
0.4087 USDT |
0.3904 USDT |
| 2021-12-17 |
0.3947 USDT |
2,423,067.2643 REQ |
0.3974 USDT |
0.3708 USDT |
0.4176 USDT |
0.3789 USDT |
| 2021-12-16 |
0.4169 USDT |
4,074,915.3610 REQ |
0.4054 USDT |
0.3921 USDT |
0.4473 USDT |
0.4035 USDT |
| 2021-12-15 |
0.3890 USDT |
2,152,059.9688 REQ |
0.3966 USDT |
0.3666 USDT |
0.4098 USDT |
0.3848 USDT |
| 2021-12-14 |
0.4076 USDT |
4,026,530.9969 REQ |
0.4055 USDT |
0.3712 USDT |
0.4354 USDT |
0.3833 USDT |
| 2021-12-13 |
0.4526 USDT |
4,542,074.4718 REQ |
0.4786 USDT |
0.4219 USDT |
0.4872 USDT |
0.4303 USDT |
| 2021-12-12 |
0.4793 USDT |
4,528,674.5500 REQ |
0.4799 USDT |
0.4674 USDT |
0.4986 USDT |
0.4829 USDT |
| 2021-12-11 |
0.4894 USDT |
8,953,778.4887 REQ |
0.4599 USDT |
0.4487 USDT |
0.5209 USDT |
0.4699 USDT |
| 2021-12-10 |
0.4879 USDT |
12,931,221.4389 REQ |
0.4656 USDT |
0.4319 USDT |
0.5703 USDT |
0.4791 USDT |
| 2021-12-09 |
0.4923 USDT |
5,822,067.9900 REQ |
0.5053 USDT |
0.4625 USDT |
0.5259 USDT |
0.4727 USDT |
| 2021-12-08 |
0.5201 USDT |
5,819,528.1899 REQ |
0.5290 USDT |
0.4976 USDT |
0.5453 USDT |
0.5067 USDT |
| 2021-12-07 |
0.5603 USDT |
9,351,207.0802 REQ |
0.5644 USDT |
0.5182 USDT |
0.6300 USDT |
0.5220 USDT |
| 2021-12-06 |
0.5313 USDT |
7,555,573.0899 REQ |
0.5455 USDT |
0.5093 USDT |
0.5731 USDT |
0.5616 USDT |
| 2021-12-05 |
0.6054 USDT |
17,295,064.0936 REQ |
0.6020 USDT |
0.5434 USDT |
0.6800 USDT |
0.5504 USDT |
| 2021-12-04 |
0.6017 USDT |
25,614,226.4538 REQ |
0.5528 USDT |
0.4019 USDT |
0.7200 USDT |
0.6170 USDT |
| 2021-12-03 |
0.6019 USDT |
12,615,698.0088 REQ |
0.6287 USDT |
0.5226 USDT |
0.7100 USDT |
0.5471 USDT |
| 2021-12-02 |
0.6737 USDT |
29,471,935.2826 REQ |
0.6695 USDT |
0.5630 USDT |
0.8432 USDT |
0.6331 USDT |
| 2021-12-01 |
0.6955 USDT |
56,055,188.2511 REQ |
0.4497 USDT |
0.4466 USDT |
0.8880 USDT |
0.7459 USDT |
| 2021-11-30 |
0.4833 USDT |
12,420,287.3080 REQ |
0.4910 USDT |
0.4505 USDT |
0.5658 USDT |
0.4512 USDT |