Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1291 USDT |
1,494,774.5580 REQ |
0.1290 USDT |
0.1210 USDT |
0.1363 USDT |
0.1342 USDT |
| 2024-03-16 |
0.1405 USDT |
1,657,095.3157 REQ |
0.1407 USDT |
0.1308 USDT |
0.1447 USDT |
0.1321 USDT |
| 2024-03-15 |
0.1402 USDT |
4,006,446.5773 REQ |
0.1496 USDT |
0.1331 USDT |
0.1518 USDT |
0.1374 USDT |
| 2024-03-14 |
0.1481 USDT |
2,972,498.0968 REQ |
0.1519 USDT |
0.1384 USDT |
0.1526 USDT |
0.1473 USDT |
| 2024-03-13 |
0.1545 USDT |
3,691,570.1961 REQ |
0.1551 USDT |
0.1492 USDT |
0.1625 USDT |
0.1520 USDT |
| 2024-03-12 |
0.1477 USDT |
4,215,431.8009 REQ |
0.1465 USDT |
0.1413 USDT |
0.1520 USDT |
0.1494 USDT |
| 2024-03-11 |
0.1420 USDT |
2,599,971.0364 REQ |
0.1411 USDT |
0.1363 USDT |
0.1462 USDT |
0.1438 USDT |
| 2024-03-10 |
0.1451 USDT |
3,145,521.3491 REQ |
0.1502 USDT |
0.1412 USDT |
0.1502 USDT |
0.1423 USDT |
| 2024-03-09 |
0.1536 USDT |
8,304,962.1626 REQ |
0.1549 USDT |
0.1438 USDT |
0.1681 USDT |
0.1443 USDT |
| 2024-03-08 |
0.1299 USDT |
2,652,158.2237 REQ |
0.1303 USDT |
0.1270 USDT |
0.1338 USDT |
0.1336 USDT |
| 2024-03-07 |
0.1253 USDT |
1,968,989.7899 REQ |
0.1253 USDT |
0.1224 USDT |
0.1288 USDT |
0.1273 USDT |
| 2024-03-06 |
0.1214 USDT |
2,545,524.2955 REQ |
0.1162 USDT |
0.1105 USDT |
0.1274 USDT |
0.1248 USDT |
| 2024-03-05 |
0.1219 USDT |
2,623,979.3366 REQ |
0.1288 USDT |
0.1050 USDT |
0.1289 USDT |
0.1130 USDT |
| 2024-03-04 |
0.1300 USDT |
3,086,993.9870 REQ |
0.1277 USDT |
0.1254 USDT |
0.1359 USDT |
0.1318 USDT |
| 2024-03-03 |
0.1251 USDT |
1,911,361.2303 REQ |
0.1261 USDT |
0.1194 USDT |
0.1309 USDT |
0.1277 USDT |
| 2024-03-02 |
0.1247 USDT |
1,296,089.9500 REQ |
0.1236 USDT |
0.1220 USDT |
0.1272 USDT |
0.1255 USDT |
| 2024-03-01 |
0.1184 USDT |
1,357,798.9975 REQ |
0.1138 USDT |
0.1134 USDT |
0.1218 USDT |
0.1203 USDT |
| 2024-02-29 |
0.1155 USDT |
1,106,820.9587 REQ |
0.1131 USDT |
0.1110 USDT |
0.1188 USDT |
0.1115 USDT |
| 2024-02-28 |
0.1143 USDT |
1,167,262.7266 REQ |
0.1135 USDT |
0.1082 USDT |
0.1171 USDT |
0.1115 USDT |
| 2024-02-27 |
0.1133 USDT |
898,450.5506 REQ |
0.1146 USDT |
0.1112 USDT |
0.1153 USDT |
0.1134 USDT |
| 2024-02-26 |
0.1114 USDT |
1,588,332.6272 REQ |
0.1101 USDT |
0.1096 USDT |
0.1151 USDT |
0.1141 USDT |
| 2024-02-25 |
0.1081 USDT |
3,091,183.1813 REQ |
0.1086 USDT |
0.1066 USDT |
0.1099 USDT |
0.1090 USDT |
| 2024-02-24 |
0.1081 USDT |
3,794,885.2587 REQ |
0.1064 USDT |
0.1017 USDT |
0.1110 USDT |
0.1090 USDT |
| 2024-02-23 |
0.1099 USDT |
5,119,712.6546 REQ |
0.1111 USDT |
0.1061 USDT |
0.1136 USDT |
0.1075 USDT |
| 2024-02-22 |
0.1174 USDT |
10,746,883.6790 REQ |
0.1198 USDT |
0.1070 USDT |
0.1287 USDT |
0.1123 USDT |
| 2024-02-21 |
0.1056 USDT |
6,039,982.7779 REQ |
0.1051 USDT |
0.1004 USDT |
0.1157 USDT |
0.1074 USDT |
| 2024-02-20 |
0.1043 USDT |
3,721,166.7145 REQ |
0.1067 USDT |
0.1009 USDT |
0.1074 USDT |
0.1037 USDT |
| 2024-02-19 |
0.1074 USDT |
3,751,434.5859 REQ |
0.1065 USDT |
0.1058 USDT |
0.1097 USDT |
0.1074 USDT |
| 2024-02-18 |
0.1069 USDT |
3,115,888.1049 REQ |
0.1062 USDT |
0.1043 USDT |
0.1098 USDT |
0.1071 USDT |
| 2024-02-17 |
0.1084 USDT |
4,576,883.3267 REQ |
0.1103 USDT |
0.1022 USDT |
0.1139 USDT |
0.1065 USDT |
| 2024-02-16 |
0.1106 USDT |
5,112,538.9801 REQ |
0.1100 USDT |
0.1081 USDT |
0.1137 USDT |
0.1090 USDT |
| 2024-02-15 |
0.1138 USDT |
10,289,595.2019 REQ |
0.1137 USDT |
0.1094 USDT |
0.1174 USDT |
0.1104 USDT |
| 2024-02-14 |
0.1131 USDT |
7,889,845.9266 REQ |
0.1131 USDT |
0.1102 USDT |
0.1165 USDT |
0.1140 USDT |
| 2024-02-13 |
0.1116 USDT |
3,750,553.1586 REQ |
0.1168 USDT |
0.1086 USDT |
0.1206 USDT |
0.1107 USDT |
| 2024-02-12 |
0.1148 USDT |
3,492,595.9680 REQ |
0.1198 USDT |
0.1119 USDT |
0.1200 USDT |
0.1175 USDT |
| 2024-02-11 |
0.1278 USDT |
10,067,639.1786 REQ |
0.1308 USDT |
0.1185 USDT |
0.1392 USDT |
0.1194 USDT |
| 2024-02-10 |
0.1347 USDT |
42,507,082.6232 REQ |
0.1025 USDT |
0.0976 USDT |
0.1582 USDT |
0.1252 USDT |
| 2024-02-09 |
0.0960 USDT |
12,611,877.3142 REQ |
0.0841 USDT |
0.0840 USDT |
0.1159 USDT |
0.1034 USDT |
| 2024-02-08 |
0.0847 USDT |
3,161,734.2739 REQ |
0.0846 USDT |
0.0835 USDT |
0.0857 USDT |
0.0842 USDT |
| 2024-02-07 |
0.0832 USDT |
5,226,372.7581 REQ |
0.0822 USDT |
0.0817 USDT |
0.0881 USDT |
0.0835 USDT |
| 2024-02-06 |
0.0820 USDT |
2,449,071.6319 REQ |
0.0819 USDT |
0.0813 USDT |
0.0827 USDT |
0.0825 USDT |
| 2024-02-05 |
0.0821 USDT |
2,870,824.3146 REQ |
0.0816 USDT |
0.0808 USDT |
0.0832 USDT |
0.0819 USDT |
| 2024-02-04 |
0.0827 USDT |
2,316,821.7092 REQ |
0.0830 USDT |
0.0818 USDT |
0.0835 USDT |
0.0825 USDT |
| 2024-02-03 |
0.0840 USDT |
1,840,980.6882 REQ |
0.0844 USDT |
0.0828 USDT |
0.0853 USDT |
0.0831 USDT |
| 2024-02-02 |
0.0842 USDT |
2,747,801.6288 REQ |
0.0834 USDT |
0.0832 USDT |
0.0857 USDT |
0.0842 USDT |
| 2024-02-01 |
0.0816 USDT |
1,881,168.2760 REQ |
0.0817 USDT |
0.0802 USDT |
0.0835 USDT |
0.0833 USDT |
| 2024-01-31 |
0.0838 USDT |
2,367,914.2896 REQ |
0.0849 USDT |
0.0824 USDT |
0.0854 USDT |
0.0829 USDT |
| 2024-01-30 |
0.0858 USDT |
2,344,629.0378 REQ |
0.0855 USDT |
0.0849 USDT |
0.0870 USDT |
0.0860 USDT |
| 2024-01-29 |
0.0843 USDT |
1,792,234.0507 REQ |
0.0833 USDT |
0.0827 USDT |
0.0854 USDT |
0.0851 USDT |
| 2024-01-28 |
0.0860 USDT |
1,644,369.2468 REQ |
0.0858 USDT |
0.0839 USDT |
0.0872 USDT |
0.0839 USDT |