Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.1152 USDT |
226,861.2536 REQ |
0.1185 USDT |
0.1132 USDT |
0.1186 USDT |
0.1160 USDT |
| 2024-08-24 |
0.1180 USDT |
231,250.1253 REQ |
0.1162 USDT |
0.1135 USDT |
0.1213 USDT |
0.1200 USDT |
| 2024-08-23 |
0.1133 USDT |
230,734.6588 REQ |
0.1080 USDT |
0.1080 USDT |
0.1181 USDT |
0.1173 USDT |
| 2024-08-22 |
0.1063 USDT |
157,789.7516 REQ |
0.1056 USDT |
0.1035 USDT |
0.1080 USDT |
0.1076 USDT |
| 2024-08-21 |
0.1026 USDT |
182,272.2309 REQ |
0.1013 USDT |
0.1005 USDT |
0.1056 USDT |
0.1054 USDT |
| 2024-08-20 |
0.1003 USDT |
330,816.6825 REQ |
0.0998 USDT |
0.0985 USDT |
0.1025 USDT |
0.1008 USDT |
| 2024-08-19 |
0.0976 USDT |
668,637.4610 REQ |
0.0939 USDT |
0.0935 USDT |
0.1054 USDT |
0.0994 USDT |
| 2024-08-18 |
0.0936 USDT |
638,424.5820 REQ |
0.0921 USDT |
0.0910 USDT |
0.0959 USDT |
0.0954 USDT |
| 2024-08-17 |
0.0947 USDT |
1,034,528.2256 REQ |
0.0905 USDT |
0.0905 USDT |
0.1005 USDT |
0.0917 USDT |
| 2024-08-16 |
0.0906 USDT |
91,706.8603 REQ |
0.0902 USDT |
0.0890 USDT |
0.0916 USDT |
0.0911 USDT |
| 2024-08-15 |
0.0927 USDT |
104,221.4270 REQ |
0.0931 USDT |
0.0888 USDT |
0.0941 USDT |
0.0893 USDT |
| 2024-08-14 |
0.0942 USDT |
121,156.6969 REQ |
0.0947 USDT |
0.0927 USDT |
0.0958 USDT |
0.0931 USDT |
| 2024-08-13 |
0.0938 USDT |
158,228.5411 REQ |
0.0948 USDT |
0.0918 USDT |
0.0956 USDT |
0.0946 USDT |
| 2024-08-12 |
0.0932 USDT |
190,083.5099 REQ |
0.0910 USDT |
0.0901 USDT |
0.0962 USDT |
0.0951 USDT |
| 2024-08-11 |
0.0948 USDT |
187,506.4363 REQ |
0.0954 USDT |
0.0925 USDT |
0.0968 USDT |
0.0941 USDT |
| 2024-08-10 |
0.0940 USDT |
129,568.4964 REQ |
0.0936 USDT |
0.0923 USDT |
0.0958 USDT |
0.0956 USDT |
| 2024-08-09 |
0.0932 USDT |
139,072.6672 REQ |
0.0934 USDT |
0.0915 USDT |
0.0948 USDT |
0.0929 USDT |
| 2024-08-08 |
0.0918 USDT |
829,934.3654 REQ |
0.0847 USDT |
0.0833 USDT |
0.0978 USDT |
0.0907 USDT |
| 2024-08-07 |
0.0866 USDT |
252,376.5356 REQ |
0.0852 USDT |
0.0833 USDT |
0.0885 USDT |
0.0839 USDT |
| 2024-08-06 |
0.0881 USDT |
598,896.7063 REQ |
0.0817 USDT |
0.0815 USDT |
0.0915 USDT |
0.0868 USDT |
| 2024-08-05 |
0.0896 USDT |
4,016,344.2988 REQ |
0.0860 USDT |
0.0753 USDT |
0.1093 USDT |
0.0827 USDT |
| 2024-08-04 |
0.0877 USDT |
132,782.2782 REQ |
0.0898 USDT |
0.0843 USDT |
0.0918 USDT |
0.0873 USDT |
| 2024-08-03 |
0.0917 USDT |
189,995.1117 REQ |
0.0922 USDT |
0.0880 USDT |
0.0946 USDT |
0.0899 USDT |
| 2024-08-02 |
0.0957 USDT |
205,159.3984 REQ |
0.1002 USDT |
0.0916 USDT |
0.1009 USDT |
0.0933 USDT |
| 2024-08-01 |
0.0981 USDT |
166,652.0749 REQ |
0.1000 USDT |
0.0945 USDT |
0.1013 USDT |
0.0952 USDT |
| 2024-07-31 |
0.1057 USDT |
205,460.2151 REQ |
0.1050 USDT |
0.1035 USDT |
0.1074 USDT |
0.1046 USDT |
| 2024-07-30 |
0.1080 USDT |
133,222.0623 REQ |
0.1083 USDT |
0.1045 USDT |
0.1103 USDT |
0.1046 USDT |
| 2024-07-29 |
0.1103 USDT |
133,848.4264 REQ |
0.1081 USDT |
0.1074 USDT |
0.1120 USDT |
0.1080 USDT |
| 2024-07-28 |
0.1079 USDT |
99,314.6028 REQ |
0.1094 USDT |
0.1064 USDT |
0.1101 USDT |
0.1075 USDT |
| 2024-07-27 |
0.1100 USDT |
91,818.2988 REQ |
0.1095 USDT |
0.1089 USDT |
0.1115 USDT |
0.1096 USDT |
| 2024-07-26 |
0.1069 USDT |
140,855.1843 REQ |
0.1049 USDT |
0.1045 USDT |
0.1100 USDT |
0.1100 USDT |
| 2024-07-25 |
0.1028 USDT |
167,525.7391 REQ |
0.1039 USDT |
0.1010 USDT |
0.1048 USDT |
0.1012 USDT |
| 2024-07-24 |
0.1073 USDT |
157,899.7663 REQ |
0.1096 USDT |
0.1036 USDT |
0.1096 USDT |
0.1036 USDT |
| 2024-07-23 |
0.1107 USDT |
113,452.8931 REQ |
0.1106 USDT |
0.1077 USDT |
0.1133 USDT |
0.1097 USDT |
| 2024-07-22 |
0.1135 USDT |
91,974.4872 REQ |
0.1161 USDT |
0.1122 USDT |
0.1164 USDT |
0.1133 USDT |
| 2024-07-21 |
0.1143 USDT |
134,521.1404 REQ |
0.1151 USDT |
0.1110 USDT |
0.1159 USDT |
0.1159 USDT |
| 2024-07-20 |
0.1154 USDT |
127,146.8352 REQ |
0.1158 USDT |
0.1133 USDT |
0.1169 USDT |
0.1156 USDT |
| 2024-07-19 |
0.1109 USDT |
263,348.5284 REQ |
0.1100 USDT |
0.1079 USDT |
0.1152 USDT |
0.1147 USDT |
| 2024-07-18 |
0.1126 USDT |
291,656.5986 REQ |
0.1154 USDT |
0.1078 USDT |
0.1180 USDT |
0.1088 USDT |
| 2024-07-17 |
0.1157 USDT |
318,545.7962 REQ |
0.1152 USDT |
0.1139 USDT |
0.1169 USDT |
0.1164 USDT |
| 2024-07-16 |
0.1129 USDT |
512,479.8709 REQ |
0.1140 USDT |
0.1090 USDT |
0.1160 USDT |
0.1151 USDT |
| 2024-07-15 |
0.1105 USDT |
875,866.7235 REQ |
0.1073 USDT |
0.1071 USDT |
0.1130 USDT |
0.1128 USDT |
| 2024-07-14 |
0.1057 USDT |
422,505.6729 REQ |
0.1037 USDT |
0.1037 USDT |
0.1068 USDT |
0.1057 USDT |
| 2024-07-13 |
0.1026 USDT |
367,654.1355 REQ |
0.1023 USDT |
0.1019 USDT |
0.1037 USDT |
0.1037 USDT |
| 2024-07-12 |
0.1005 USDT |
944,563.5895 REQ |
0.1005 USDT |
0.0986 USDT |
0.1023 USDT |
0.1021 USDT |
| 2024-07-11 |
0.1010 USDT |
1,069,470.2714 REQ |
0.0996 USDT |
0.0982 USDT |
0.1028 USDT |
0.1009 USDT |
| 2024-07-10 |
0.1035 USDT |
2,097,141.1612 REQ |
0.1014 USDT |
0.0990 USDT |
0.1168 USDT |
0.0995 USDT |
| 2024-07-09 |
0.0998 USDT |
1,190,674.5360 REQ |
0.0979 USDT |
0.0976 USDT |
0.1013 USDT |
0.1003 USDT |
| 2024-07-08 |
0.0968 USDT |
2,003,689.5858 REQ |
0.0943 USDT |
0.0913 USDT |
0.0999 USDT |
0.0974 USDT |
| 2024-07-07 |
0.0977 USDT |
754,391.2987 REQ |
0.0996 USDT |
0.0943 USDT |
0.0996 USDT |
0.0948 USDT |