Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
0.0631 USDT |
328,739.7575 REQ |
0.0623 USDT |
0.0622 USDT |
0.0637 USDT |
0.0626 USDT |
| 2023-09-26 |
0.0628 USDT |
92,222.9573 REQ |
0.0632 USDT |
0.0619 USDT |
0.0636 USDT |
0.0621 USDT |
| 2023-09-25 |
0.0631 USDT |
81,060.4090 REQ |
0.0629 USDT |
0.0628 USDT |
0.0637 USDT |
0.0632 USDT |
| 2023-09-24 |
0.0634 USDT |
101,196.9012 REQ |
0.0638 USDT |
0.0629 USDT |
0.0638 USDT |
0.0632 USDT |
| 2023-09-23 |
0.0645 USDT |
232,669.0302 REQ |
0.0640 USDT |
0.0635 USDT |
0.0657 USDT |
0.0637 USDT |
| 2023-09-22 |
0.0637 USDT |
150,002.7838 REQ |
0.0628 USDT |
0.0627 USDT |
0.0643 USDT |
0.0635 USDT |
| 2023-09-21 |
0.0634 USDT |
204,897.7211 REQ |
0.0637 USDT |
0.0622 USDT |
0.0644 USDT |
0.0630 USDT |
| 2023-09-20 |
0.0633 USDT |
98,981.0503 REQ |
0.0637 USDT |
0.0628 USDT |
0.0639 USDT |
0.0636 USDT |
| 2023-09-19 |
0.0639 USDT |
105,631.5731 REQ |
0.0637 USDT |
0.0634 USDT |
0.0645 USDT |
0.0637 USDT |
| 2023-09-18 |
0.0638 USDT |
169,138.0651 REQ |
0.0628 USDT |
0.0627 USDT |
0.0644 USDT |
0.0637 USDT |
| 2023-09-17 |
0.0635 USDT |
108,577.5993 REQ |
0.0639 USDT |
0.0625 USDT |
0.0642 USDT |
0.0628 USDT |
| 2023-09-16 |
0.0639 USDT |
191,956.3733 REQ |
0.0647 USDT |
0.0632 USDT |
0.0648 USDT |
0.0640 USDT |
| 2023-09-15 |
0.0632 USDT |
42,047.1046 REQ |
0.0630 USDT |
0.0628 USDT |
0.0639 USDT |
0.0639 USDT |
| 2023-09-14 |
0.0631 USDT |
68,104.0759 REQ |
0.0630 USDT |
0.0626 USDT |
0.0636 USDT |
0.0631 USDT |
| 2023-09-13 |
0.0625 USDT |
93,932.8907 REQ |
0.0625 USDT |
0.0617 USDT |
0.0632 USDT |
0.0628 USDT |
| 2023-09-12 |
0.0629 USDT |
118,393.7794 REQ |
0.0618 USDT |
0.0618 USDT |
0.0637 USDT |
0.0626 USDT |
| 2023-09-11 |
0.0622 USDT |
110,822.5416 REQ |
0.0636 USDT |
0.0609 USDT |
0.0637 USDT |
0.0611 USDT |
| 2023-09-10 |
0.0642 USDT |
189,615.3939 REQ |
0.0663 USDT |
0.0628 USDT |
0.0665 USDT |
0.0642 USDT |
| 2023-09-09 |
0.0662 USDT |
105,038.6179 REQ |
0.0657 USDT |
0.0657 USDT |
0.0667 USDT |
0.0666 USDT |
| 2023-09-08 |
0.0661 USDT |
161,944.9936 REQ |
0.0666 USDT |
0.0653 USDT |
0.0670 USDT |
0.0657 USDT |
| 2023-09-07 |
0.0659 USDT |
635,695.5989 REQ |
0.0654 USDT |
0.0645 USDT |
0.0678 USDT |
0.0664 USDT |
| 2023-09-06 |
0.0655 USDT |
512,301.5927 REQ |
0.0668 USDT |
0.0645 USDT |
0.0668 USDT |
0.0654 USDT |
| 2023-09-05 |
0.0676 USDT |
2,534,183.4238 REQ |
0.0651 USDT |
0.0639 USDT |
0.0707 USDT |
0.0671 USDT |
| 2023-09-04 |
0.0646 USDT |
238,703.5308 REQ |
0.0641 USDT |
0.0640 USDT |
0.0653 USDT |
0.0644 USDT |
| 2023-09-03 |
0.0646 USDT |
308,801.1872 REQ |
0.0646 USDT |
0.0639 USDT |
0.0655 USDT |
0.0641 USDT |
| 2023-09-02 |
0.0650 USDT |
743,632.0261 REQ |
0.0630 USDT |
0.0630 USDT |
0.0666 USDT |
0.0647 USDT |
| 2023-09-01 |
0.0631 USDT |
132,489.5325 REQ |
0.0637 USDT |
0.0618 USDT |
0.0639 USDT |
0.0627 USDT |
| 2023-08-31 |
0.0661 USDT |
511,134.0083 REQ |
0.0658 USDT |
0.0635 USDT |
0.0674 USDT |
0.0635 USDT |
| 2023-08-30 |
0.0654 USDT |
204,473.4792 REQ |
0.0665 USDT |
0.0647 USDT |
0.0666 USDT |
0.0650 USDT |
| 2023-08-29 |
0.0660 USDT |
295,615.9216 REQ |
0.0650 USDT |
0.0639 USDT |
0.0672 USDT |
0.0661 USDT |
| 2023-08-28 |
0.0643 USDT |
119,555.4534 REQ |
0.0650 USDT |
0.0633 USDT |
0.0651 USDT |
0.0646 USDT |
| 2023-08-27 |
0.0656 USDT |
242,379.0893 REQ |
0.0653 USDT |
0.0647 USDT |
0.0665 USDT |
0.0648 USDT |
| 2023-08-26 |
0.0655 USDT |
115,103.6366 REQ |
0.0663 USDT |
0.0649 USDT |
0.0664 USDT |
0.0653 USDT |
| 2023-08-25 |
0.0649 USDT |
210,997.8963 REQ |
0.0657 USDT |
0.0642 USDT |
0.0657 USDT |
0.0654 USDT |
| 2023-08-24 |
0.0665 USDT |
127,429.6550 REQ |
0.0670 USDT |
0.0655 USDT |
0.0674 USDT |
0.0655 USDT |
| 2023-08-23 |
0.0666 USDT |
200,890.5524 REQ |
0.0665 USDT |
0.0653 USDT |
0.0679 USDT |
0.0676 USDT |
| 2023-08-22 |
0.0674 USDT |
397,414.7966 REQ |
0.0692 USDT |
0.0642 USDT |
0.0695 USDT |
0.0654 USDT |
| 2023-08-21 |
0.0687 USDT |
1,044,877.6642 REQ |
0.0680 USDT |
0.0666 USDT |
0.0717 USDT |
0.0694 USDT |
| 2023-08-20 |
0.0679 USDT |
263,284.3276 REQ |
0.0678 USDT |
0.0669 USDT |
0.0691 USDT |
0.0676 USDT |
| 2023-08-19 |
0.0670 USDT |
38,728.9923 REQ |
0.0663 USDT |
0.0661 USDT |
0.0680 USDT |
0.0673 USDT |
| 2023-08-18 |
0.0662 USDT |
128,102.0240 REQ |
0.0662 USDT |
0.0654 USDT |
0.0672 USDT |
0.0664 USDT |
| 2023-08-17 |
0.0726 USDT |
181,820.4371 REQ |
0.0716 USDT |
0.0709 USDT |
0.0740 USDT |
0.0712 USDT |
| 2023-08-16 |
0.0738 USDT |
244,067.3266 REQ |
0.0751 USDT |
0.0716 USDT |
0.0751 USDT |
0.0718 USDT |
| 2023-08-15 |
0.0783 USDT |
306,122.2265 REQ |
0.0780 USDT |
0.0751 USDT |
0.0796 USDT |
0.0752 USDT |
| 2023-08-14 |
0.0777 USDT |
122,524.9414 REQ |
0.0774 USDT |
0.0767 USDT |
0.0786 USDT |
0.0777 USDT |
| 2023-08-13 |
0.0776 USDT |
129,920.0471 REQ |
0.0775 USDT |
0.0772 USDT |
0.0785 USDT |
0.0772 USDT |
| 2023-08-12 |
0.0784 USDT |
85,023.2663 REQ |
0.0794 USDT |
0.0775 USDT |
0.0794 USDT |
0.0775 USDT |
| 2023-08-11 |
0.0791 USDT |
95,186.2186 REQ |
0.0798 USDT |
0.0785 USDT |
0.0798 USDT |
0.0789 USDT |
| 2023-08-10 |
0.0810 USDT |
726,631.9879 REQ |
0.0785 USDT |
0.0785 USDT |
0.0830 USDT |
0.0808 USDT |
| 2023-08-09 |
0.0810 USDT |
650,231.1138 REQ |
0.0777 USDT |
0.0777 USDT |
0.0846 USDT |
0.0786 USDT |