Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |