Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0853 USDT |
1,140,074.3218 REQ |
0.0849 USDT |
0.0841 USDT |
0.0867 USDT |
0.0858 USDT |
| 2024-01-26 |
0.0839 USDT |
2,115,797.9575 REQ |
0.0830 USDT |
0.0820 USDT |
0.0856 USDT |
0.0847 USDT |
| 2024-01-25 |
0.0809 USDT |
1,544,455.5266 REQ |
0.0811 USDT |
0.0796 USDT |
0.0823 USDT |
0.0819 USDT |
| 2024-01-24 |
0.0809 USDT |
1,583,444.4503 REQ |
0.0801 USDT |
0.0790 USDT |
0.0824 USDT |
0.0802 USDT |
| 2024-01-23 |
0.0798 USDT |
2,663,559.7556 REQ |
0.0819 USDT |
0.0766 USDT |
0.0836 USDT |
0.0796 USDT |
| 2024-01-22 |
0.0846 USDT |
1,895,184.2886 REQ |
0.0862 USDT |
0.0819 USDT |
0.0867 USDT |
0.0828 USDT |
| 2024-01-21 |
0.0876 USDT |
978,452.5709 REQ |
0.0872 USDT |
0.0865 USDT |
0.0884 USDT |
0.0866 USDT |
| 2024-01-20 |
0.0872 USDT |
2,525,066.7526 REQ |
0.0866 USDT |
0.0858 USDT |
0.0902 USDT |
0.0869 USDT |
| 2024-01-19 |
0.0856 USDT |
4,079,480.6126 REQ |
0.0849 USDT |
0.0824 USDT |
0.0891 USDT |
0.0862 USDT |
| 2024-01-18 |
0.0882 USDT |
2,785,362.7984 REQ |
0.0895 USDT |
0.0837 USDT |
0.0910 USDT |
0.0846 USDT |
| 2024-01-17 |
0.0904 USDT |
4,290,853.0250 REQ |
0.0906 USDT |
0.0884 USDT |
0.0936 USDT |
0.0894 USDT |
| 2024-01-16 |
0.0897 USDT |
2,830,508.1491 REQ |
0.0875 USDT |
0.0874 USDT |
0.0918 USDT |
0.0903 USDT |
| 2024-01-15 |
0.0896 USDT |
5,133,890.6262 REQ |
0.0885 USDT |
0.0875 USDT |
0.0922 USDT |
0.0880 USDT |
| 2024-01-14 |
0.0916 USDT |
5,342,593.1663 REQ |
0.0922 USDT |
0.0892 USDT |
0.0940 USDT |
0.0899 USDT |
| 2024-01-13 |
0.0923 USDT |
3,826,140.3864 REQ |
0.0938 USDT |
0.0904 USDT |
0.0938 USDT |
0.0924 USDT |
| 2024-01-12 |
0.0977 USDT |
9,621,213.1201 REQ |
0.0999 USDT |
0.0922 USDT |
0.1030 USDT |
0.0963 USDT |
| 2024-01-11 |
0.1032 USDT |
11,197,176.7722 REQ |
0.1011 USDT |
0.0959 USDT |
0.1099 USDT |
0.1003 USDT |
| 2024-01-10 |
0.1055 USDT |
29,262,167.9461 REQ |
0.0923 USDT |
0.0858 USDT |
0.1235 USDT |
0.1042 USDT |
| 2024-01-09 |
0.0826 USDT |
3,535,646.4754 REQ |
0.0851 USDT |
0.0800 USDT |
0.0855 USDT |
0.0804 USDT |
| 2024-01-08 |
0.0822 USDT |
3,978,192.4755 REQ |
0.0825 USDT |
0.0776 USDT |
0.0853 USDT |
0.0842 USDT |
| 2024-01-07 |
0.0853 USDT |
2,820,803.7410 REQ |
0.0849 USDT |
0.0840 USDT |
0.0876 USDT |
0.0849 USDT |
| 2024-01-06 |
0.0849 USDT |
2,508,574.9185 REQ |
0.0868 USDT |
0.0823 USDT |
0.0869 USDT |
0.0845 USDT |
| 2024-01-05 |
0.0870 USDT |
3,097,731.9515 REQ |
0.0900 USDT |
0.0840 USDT |
0.0910 USDT |
0.0868 USDT |
| 2024-01-04 |
0.0903 USDT |
2,455,328.6942 REQ |
0.0889 USDT |
0.0878 USDT |
0.0921 USDT |
0.0902 USDT |
| 2024-01-03 |
0.0914 USDT |
3,860,276.5589 REQ |
0.0968 USDT |
0.0831 USDT |
0.0977 USDT |
0.0892 USDT |
| 2024-01-02 |
0.0976 USDT |
2,026,174.4981 REQ |
0.0967 USDT |
0.0957 USDT |
0.0998 USDT |
0.0962 USDT |
| 2024-01-01 |
0.0942 USDT |
1,669,483.3828 REQ |
0.0943 USDT |
0.0920 USDT |
0.0959 USDT |
0.0957 USDT |
| 2023-12-31 |
0.0954 USDT |
1,852,183.7634 REQ |
0.0953 USDT |
0.0945 USDT |
0.0962 USDT |
0.0954 USDT |
| 2023-12-30 |
0.0958 USDT |
1,801,736.9634 REQ |
0.0966 USDT |
0.0941 USDT |
0.0976 USDT |
0.0955 USDT |
| 2023-12-29 |
0.0996 USDT |
2,904,456.5869 REQ |
0.1015 USDT |
0.0961 USDT |
0.1018 USDT |
0.0973 USDT |
| 2023-12-28 |
0.1022 USDT |
2,527,402.9483 REQ |
0.1031 USDT |
0.1000 USDT |
0.1048 USDT |
0.1013 USDT |
| 2023-12-27 |
0.1019 USDT |
2,871,874.6990 REQ |
0.1027 USDT |
0.1002 USDT |
0.1037 USDT |
0.1031 USDT |
| 2023-12-26 |
0.1012 USDT |
2,240,937.6528 REQ |
0.1032 USDT |
0.0984 USDT |
0.1032 USDT |
0.1007 USDT |
| 2023-12-25 |
0.1018 USDT |
2,107,811.8217 REQ |
0.0987 USDT |
0.0977 USDT |
0.1047 USDT |
0.1023 USDT |
| 2023-12-24 |
0.0993 USDT |
2,349,895.8927 REQ |
0.0988 USDT |
0.0973 USDT |
0.1009 USDT |
0.0986 USDT |
| 2023-12-23 |
0.0985 USDT |
1,265,451.0373 REQ |
0.0993 USDT |
0.0972 USDT |
0.0999 USDT |
0.0987 USDT |
| 2023-12-22 |
0.0993 USDT |
1,709,480.5920 REQ |
0.0985 USDT |
0.0983 USDT |
0.1015 USDT |
0.0989 USDT |
| 2023-12-21 |
0.0981 USDT |
1,555,495.6266 REQ |
0.0977 USDT |
0.0966 USDT |
0.1000 USDT |
0.0987 USDT |
| 2023-12-20 |
0.0977 USDT |
3,549,680.3242 REQ |
0.0966 USDT |
0.0954 USDT |
0.1066 USDT |
0.0969 USDT |
| 2023-12-19 |
0.0991 USDT |
5,065,632.2895 REQ |
0.0997 USDT |
0.0959 USDT |
0.1022 USDT |
0.0964 USDT |
| 2023-12-18 |
0.1061 USDT |
18,248,891.2442 REQ |
0.0939 USDT |
0.0921 USDT |
0.1234 USDT |
0.0964 USDT |
| 2023-12-17 |
0.0934 USDT |
2,266,119.5734 REQ |
0.0928 USDT |
0.0909 USDT |
0.0982 USDT |
0.0964 USDT |
| 2023-12-16 |
0.0928 USDT |
1,355,259.7121 REQ |
0.0913 USDT |
0.0908 USDT |
0.0945 USDT |
0.0926 USDT |
| 2023-12-15 |
0.0923 USDT |
1,147,099.8303 REQ |
0.0939 USDT |
0.0910 USDT |
0.0942 USDT |
0.0920 USDT |
| 2023-12-14 |
0.0941 USDT |
1,225,392.4639 REQ |
0.0944 USDT |
0.0928 USDT |
0.0957 USDT |
0.0934 USDT |
| 2023-12-13 |
0.0902 USDT |
3,335,930.3276 REQ |
0.0895 USDT |
0.0854 USDT |
0.0951 USDT |
0.0948 USDT |
| 2023-12-12 |
0.0888 USDT |
2,398,183.4832 REQ |
0.0864 USDT |
0.0864 USDT |
0.0911 USDT |
0.0892 USDT |
| 2023-12-11 |
0.0871 USDT |
1,045,664.7775 REQ |
0.0920 USDT |
0.0808 USDT |
0.0922 USDT |
0.0865 USDT |
| 2023-12-10 |
0.0913 USDT |
632,396.4846 REQ |
0.0924 USDT |
0.0890 USDT |
0.0930 USDT |
0.0915 USDT |
| 2023-12-09 |
0.0931 USDT |
1,320,379.2417 REQ |
0.0932 USDT |
0.0916 USDT |
0.0950 USDT |
0.0928 USDT |