Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
0.5318 USDT |
9,877,154.5638 REQ |
0.5782 USDT |
0.4843 USDT |
0.5892 USDT |
0.4894 USDT |
| 2021-11-28 |
0.5733 USDT |
19,525,661.4364 REQ |
0.6675 USDT |
0.5050 USDT |
0.6806 USDT |
0.5390 USDT |
| 2021-11-27 |
0.7223 USDT |
29,977,721.6349 REQ |
0.7503 USDT |
0.6474 USDT |
0.8300 USDT |
0.7060 USDT |
| 2021-11-26 |
0.8802 USDT |
75,322,574.4312 REQ |
0.7765 USDT |
0.5722 USDT |
1.1500 USDT |
0.8299 USDT |
| 2021-11-25 |
0.5783 USDT |
71,199,958.1622 REQ |
0.2051 USDT |
0.2051 USDT |
0.9500 USDT |
0.8793 USDT |
| 2021-11-24 |
0.2059 USDT |
783,133.6440 REQ |
0.2073 USDT |
0.1984 USDT |
0.2125 USDT |
0.2048 USDT |
| 2021-11-23 |
0.2110 USDT |
1,680,646.3771 REQ |
0.2017 USDT |
0.2003 USDT |
0.2244 USDT |
0.2091 USDT |
| 2021-11-22 |
0.2003 USDT |
466,444.6574 REQ |
0.2025 USDT |
0.1970 USDT |
0.2038 USDT |
0.1978 USDT |
| 2021-11-21 |
0.2097 USDT |
685,784.7730 REQ |
0.2134 USDT |
0.2057 USDT |
0.2134 USDT |
0.2103 USDT |
| 2021-11-20 |
0.2045 USDT |
491,087.9915 REQ |
0.1989 USDT |
0.1988 USDT |
0.2249 USDT |
0.2090 USDT |
| 2021-11-19 |
0.1945 USDT |
812,802.8154 REQ |
0.1894 USDT |
0.1862 USDT |
0.2013 USDT |
0.2001 USDT |
| 2021-11-18 |
0.1966 USDT |
741,145.7893 REQ |
0.2026 USDT |
0.1894 USDT |
0.2050 USDT |
0.1936 USDT |
| 2021-11-17 |
0.2018 USDT |
333,117.9385 REQ |
0.2076 USDT |
0.1976 USDT |
0.2076 USDT |
0.2017 USDT |
| 2021-11-16 |
0.2100 USDT |
408,465.1025 REQ |
0.2194 USDT |
0.2021 USDT |
0.2209 USDT |
0.2085 USDT |
| 2021-11-15 |
0.2260 USDT |
453,501.1971 REQ |
0.2377 USDT |
0.2188 USDT |
0.2412 USDT |
0.2197 USDT |
| 2021-11-14 |
0.2290 USDT |
1,103,459.7920 REQ |
0.2162 USDT |
0.2162 USDT |
0.2443 USDT |
0.2313 USDT |
| 2021-11-13 |
0.2147 USDT |
552,740.8580 REQ |
0.2140 USDT |
0.2082 USDT |
0.2220 USDT |
0.2162 USDT |
| 2021-11-12 |
0.2167 USDT |
229,956.4443 REQ |
0.2191 USDT |
0.2104 USDT |
0.2215 USDT |
0.2144 USDT |
| 2021-11-11 |
0.2211 USDT |
368,952.8383 REQ |
0.2144 USDT |
0.2140 USDT |
0.2271 USDT |
0.2200 USDT |
| 2021-11-10 |
0.2328 USDT |
2,720,513.9583 REQ |
0.2192 USDT |
0.2153 USDT |
0.2550 USDT |
0.2161 USDT |
| 2021-11-09 |
0.2202 USDT |
561,643.9748 REQ |
0.2222 USDT |
0.2166 USDT |
0.2237 USDT |
0.2194 USDT |
| 2021-11-08 |
0.2202 USDT |
591,747.4717 REQ |
0.2198 USDT |
0.2160 USDT |
0.2256 USDT |
0.2225 USDT |
| 2021-11-07 |
0.2297 USDT |
965,628.6983 REQ |
0.2241 USDT |
0.2196 USDT |
0.2420 USDT |
0.2217 USDT |
| 2021-11-06 |
0.2222 USDT |
703,085.6684 REQ |
0.2230 USDT |
0.2194 USDT |
0.2285 USDT |
0.2244 USDT |
| 2021-11-05 |
0.2292 USDT |
571,714.3276 REQ |
0.2432 USDT |
0.2191 USDT |
0.2453 USDT |
0.2265 USDT |
| 2021-11-04 |
0.2409 USDT |
3,221,731.3455 REQ |
0.2314 USDT |
0.2220 USDT |
0.2650 USDT |
0.2448 USDT |
| 2021-11-03 |
0.2299 USDT |
1,859,163.4287 REQ |
0.2165 USDT |
0.2130 USDT |
0.2520 USDT |
0.2265 USDT |
| 2021-11-02 |
0.2194 USDT |
1,421,771.6009 REQ |
0.2090 USDT |
0.2079 USDT |
0.2345 USDT |
0.2182 USDT |
| 2021-11-01 |
0.2053 USDT |
534,942.9966 REQ |
0.2051 USDT |
0.2010 USDT |
0.2125 USDT |
0.2072 USDT |
| 2021-10-31 |
0.2038 USDT |
481,372.7783 REQ |
0.1995 USDT |
0.1956 USDT |
0.2140 USDT |
0.2030 USDT |
| 2021-10-30 |
0.2058 USDT |
710,863.0992 REQ |
0.2025 USDT |
0.1990 USDT |
0.2223 USDT |
0.2026 USDT |
| 2021-10-29 |
0.2021 USDT |
363,804.2859 REQ |
0.1989 USDT |
0.1965 USDT |
0.2102 USDT |
0.2044 USDT |
| 2021-10-28 |
0.1949 USDT |
376,662.4671 REQ |
0.1889 USDT |
0.1875 USDT |
0.2019 USDT |
0.1977 USDT |
| 2021-10-27 |
0.2044 USDT |
928,145.8485 REQ |
0.2141 USDT |
0.1889 USDT |
0.2161 USDT |
0.1915 USDT |
| 2021-10-26 |
0.2177 USDT |
551,925.5885 REQ |
0.2217 USDT |
0.2126 USDT |
0.2360 USDT |
0.2179 USDT |
| 2021-10-25 |
0.2214 USDT |
630,748.9746 REQ |
0.2139 USDT |
0.2138 USDT |
0.2266 USDT |
0.2213 USDT |
| 2021-10-24 |
0.2196 USDT |
483,633.2015 REQ |
0.2237 USDT |
0.2138 USDT |
0.2237 USDT |
0.2167 USDT |
| 2021-10-23 |
0.2305 USDT |
2,020,772.4969 REQ |
0.2228 USDT |
0.2166 USDT |
0.2461 USDT |
0.2235 USDT |
| 2021-10-22 |
0.2184 USDT |
521,959.3736 REQ |
0.2174 USDT |
0.2145 USDT |
0.2257 USDT |
0.2180 USDT |
| 2021-10-21 |
0.2255 USDT |
458,615.4474 REQ |
0.2283 USDT |
0.2177 USDT |
0.2312 USDT |
0.2198 USDT |
| 2021-10-20 |
0.2241 USDT |
936,784.8022 REQ |
0.2228 USDT |
0.2184 USDT |
0.2337 USDT |
0.2278 USDT |
| 2021-10-19 |
0.2308 USDT |
1,650,326.6219 REQ |
0.2393 USDT |
0.2200 USDT |
0.2458 USDT |
0.2234 USDT |
| 2021-10-18 |
0.2520 USDT |
3,891,900.0025 REQ |
0.2395 USDT |
0.2285 USDT |
0.2918 USDT |
0.2378 USDT |
| 2021-10-17 |
0.2604 USDT |
8,598,928.5561 REQ |
0.2097 USDT |
0.2075 USDT |
0.3512 USDT |
0.2343 USDT |
| 2021-10-16 |
0.2128 USDT |
1,149,546.7074 REQ |
0.2053 USDT |
0.2028 USDT |
0.2205 USDT |
0.2095 USDT |
| 2021-10-15 |
0.2060 USDT |
2,010,538.6151 REQ |
0.2061 USDT |
0.1850 USDT |
0.2249 USDT |
0.2067 USDT |
| 2021-10-14 |
0.2123 USDT |
1,145,539.4271 REQ |
0.2190 USDT |
0.2041 USDT |
0.2232 USDT |
0.2072 USDT |
| 2021-10-13 |
0.2240 USDT |
3,004,360.7135 REQ |
0.2431 USDT |
0.2093 USDT |
0.2491 USDT |
0.2168 USDT |
| 2021-10-12 |
0.2402 USDT |
9,589,551.4435 REQ |
0.2001 USDT |
0.1917 USDT |
0.2871 USDT |
0.2422 USDT |
| 2021-10-11 |
0.1969 USDT |
1,426,985.5652 REQ |
0.1843 USDT |
0.1827 USDT |
0.2160 USDT |
0.1995 USDT |