Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
0.0830 USDT |
1,617,947.9828 REQ |
0.0827 USDT |
0.0787 USDT |
0.0861 USDT |
0.0815 USDT |
| 2023-11-15 |
0.0811 USDT |
1,010,618.9803 REQ |
0.0793 USDT |
0.0793 USDT |
0.0833 USDT |
0.0827 USDT |
| 2023-11-14 |
0.0805 USDT |
1,561,528.0312 REQ |
0.0809 USDT |
0.0770 USDT |
0.0823 USDT |
0.0785 USDT |
| 2023-11-13 |
0.0850 USDT |
2,352,515.7047 REQ |
0.0875 USDT |
0.0811 USDT |
0.0882 USDT |
0.0813 USDT |
| 2023-11-12 |
0.0881 USDT |
3,633,083.9541 REQ |
0.0862 USDT |
0.0836 USDT |
0.0926 USDT |
0.0878 USDT |
| 2023-11-11 |
0.0856 USDT |
2,167,466.6019 REQ |
0.0844 USDT |
0.0830 USDT |
0.0890 USDT |
0.0856 USDT |
| 2023-11-10 |
0.0830 USDT |
3,202,315.0518 REQ |
0.0791 USDT |
0.0789 USDT |
0.0881 USDT |
0.0848 USDT |
| 2023-11-09 |
0.0792 USDT |
3,821,000.3413 REQ |
0.0799 USDT |
0.0761 USDT |
0.0837 USDT |
0.0782 USDT |
| 2023-11-08 |
0.0782 USDT |
3,011,721.6179 REQ |
0.0755 USDT |
0.0747 USDT |
0.0828 USDT |
0.0806 USDT |
| 2023-11-07 |
0.0755 USDT |
2,270,530.1133 REQ |
0.0769 USDT |
0.0740 USDT |
0.0769 USDT |
0.0754 USDT |
| 2023-11-06 |
0.0757 USDT |
1,321,292.7787 REQ |
0.0755 USDT |
0.0739 USDT |
0.0769 USDT |
0.0769 USDT |
| 2023-11-05 |
0.0756 USDT |
1,466,225.9479 REQ |
0.0748 USDT |
0.0727 USDT |
0.0778 USDT |
0.0752 USDT |
| 2023-11-04 |
0.0740 USDT |
892,283.1882 REQ |
0.0738 USDT |
0.0734 USDT |
0.0746 USDT |
0.0740 USDT |
| 2023-11-03 |
0.0726 USDT |
1,095,981.1405 REQ |
0.0734 USDT |
0.0714 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-11-02 |
0.0740 USDT |
1,210,941.1608 REQ |
0.0746 USDT |
0.0719 USDT |
0.0755 USDT |
0.0731 USDT |
| 2023-11-01 |
0.0731 USDT |
1,214,235.2455 REQ |
0.0742 USDT |
0.0717 USDT |
0.0748 USDT |
0.0742 USDT |
| 2023-10-31 |
0.0742 USDT |
1,084,481.6375 REQ |
0.0746 USDT |
0.0717 USDT |
0.0767 USDT |
0.0735 USDT |
| 2023-10-30 |
0.0738 USDT |
604,588.4936 REQ |
0.0741 USDT |
0.0723 USDT |
0.0753 USDT |
0.0740 USDT |
| 2023-10-29 |
0.0735 USDT |
980,410.4495 REQ |
0.0720 USDT |
0.0712 USDT |
0.0761 USDT |
0.0737 USDT |
| 2023-10-28 |
0.0722 USDT |
923,949.8285 REQ |
0.0707 USDT |
0.0707 USDT |
0.0730 USDT |
0.0725 USDT |
| 2023-10-27 |
0.0705 USDT |
559,442.1565 REQ |
0.0711 USDT |
0.0690 USDT |
0.0713 USDT |
0.0706 USDT |
| 2023-10-26 |
0.0720 USDT |
814,341.0794 REQ |
0.0716 USDT |
0.0698 USDT |
0.0737 USDT |
0.0713 USDT |
| 2023-10-25 |
0.0718 USDT |
538,030.4069 REQ |
0.0718 USDT |
0.0702 USDT |
0.0738 USDT |
0.0713 USDT |
| 2023-10-24 |
0.0727 USDT |
791,919.7464 REQ |
0.0727 USDT |
0.0706 USDT |
0.0745 USDT |
0.0716 USDT |
| 2023-10-23 |
0.0710 USDT |
1,370,859.1971 REQ |
0.0685 USDT |
0.0683 USDT |
0.0735 USDT |
0.0729 USDT |
| 2023-10-22 |
0.0687 USDT |
350,233.8965 REQ |
0.0695 USDT |
0.0675 USDT |
0.0700 USDT |
0.0679 USDT |
| 2023-10-21 |
0.0695 USDT |
543,764.9415 REQ |
0.0699 USDT |
0.0688 USDT |
0.0705 USDT |
0.0694 USDT |
| 2023-10-20 |
0.0713 USDT |
3,920,051.5832 REQ |
0.0667 USDT |
0.0659 USDT |
0.0772 USDT |
0.0703 USDT |
| 2023-10-19 |
0.0657 USDT |
471,952.5216 REQ |
0.0680 USDT |
0.0643 USDT |
0.0680 USDT |
0.0663 USDT |
| 2023-10-18 |
0.0707 USDT |
2,445,606.6490 REQ |
0.0681 USDT |
0.0670 USDT |
0.0769 USDT |
0.0682 USDT |
| 2023-10-17 |
0.0706 USDT |
925,755.5108 REQ |
0.0722 USDT |
0.0680 USDT |
0.0731 USDT |
0.0682 USDT |
| 2023-10-16 |
0.0729 USDT |
1,280,294.4303 REQ |
0.0733 USDT |
0.0703 USDT |
0.0757 USDT |
0.0722 USDT |
| 2023-10-15 |
0.0761 USDT |
2,206,895.3573 REQ |
0.0755 USDT |
0.0725 USDT |
0.0806 USDT |
0.0725 USDT |
| 2023-10-14 |
0.0763 USDT |
2,275,795.3512 REQ |
0.0761 USDT |
0.0733 USDT |
0.0799 USDT |
0.0765 USDT |
| 2023-10-13 |
0.0829 USDT |
4,586,719.3043 REQ |
0.0934 USDT |
0.0754 USDT |
0.0934 USDT |
0.0763 USDT |
| 2023-10-12 |
0.0940 USDT |
6,580,110.5132 REQ |
0.0997 USDT |
0.0873 USDT |
0.1016 USDT |
0.0931 USDT |
| 2023-10-11 |
0.1012 USDT |
18,299,535.2816 REQ |
0.0969 USDT |
0.0854 USDT |
0.1218 USDT |
0.1063 USDT |
| 2023-10-10 |
0.0831 USDT |
9,344,799.0153 REQ |
0.0616 USDT |
0.0616 USDT |
0.1040 USDT |
0.0950 USDT |
| 2023-10-09 |
0.0642 USDT |
314,332.0484 REQ |
0.0652 USDT |
0.0614 USDT |
0.0665 USDT |
0.0622 USDT |
| 2023-10-08 |
0.0650 USDT |
799,688.2496 REQ |
0.0636 USDT |
0.0630 USDT |
0.0673 USDT |
0.0652 USDT |
| 2023-10-07 |
0.0636 USDT |
41,474.9983 REQ |
0.0637 USDT |
0.0632 USDT |
0.0638 USDT |
0.0632 USDT |
| 2023-10-06 |
0.0628 USDT |
122,044.7285 REQ |
0.0624 USDT |
0.0622 USDT |
0.0631 USDT |
0.0631 USDT |
| 2023-10-05 |
0.0629 USDT |
171,419.1291 REQ |
0.0637 USDT |
0.0617 USDT |
0.0639 USDT |
0.0621 USDT |
| 2023-10-04 |
0.0632 USDT |
244,097.2383 REQ |
0.0630 USDT |
0.0626 USDT |
0.0637 USDT |
0.0633 USDT |
| 2023-10-03 |
0.0638 USDT |
235,647.0773 REQ |
0.0653 USDT |
0.0630 USDT |
0.0657 USDT |
0.0633 USDT |
| 2023-10-02 |
0.0662 USDT |
259,719.5548 REQ |
0.0665 USDT |
0.0650 USDT |
0.0671 USDT |
0.0650 USDT |
| 2023-10-01 |
0.0655 USDT |
167,353.5566 REQ |
0.0644 USDT |
0.0644 USDT |
0.0660 USDT |
0.0654 USDT |
| 2023-09-30 |
0.0648 USDT |
104,525.5217 REQ |
0.0647 USDT |
0.0643 USDT |
0.0653 USDT |
0.0646 USDT |
| 2023-09-29 |
0.0645 USDT |
49,894.4115 REQ |
0.0646 USDT |
0.0640 USDT |
0.0651 USDT |
0.0645 USDT |
| 2023-09-28 |
0.0648 USDT |
623,494.9159 REQ |
0.0626 USDT |
0.0626 USDT |
0.0661 USDT |
0.0652 USDT |