Identifier on Coinbase Pro: REQ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.2870 USD |
27,308,052.0000 REQ |
0.2927 USD |
0.2864 USD |
0.3240 USD |
0.2870 USD |
| 2022-01-19 |
0.2944 USD |
19,160,151.0000 REQ |
0.3132 USD |
0.2895 USD |
0.3185 USD |
0.2944 USD |
| 2022-01-18 |
0.3143 USD |
34,061,084.0000 REQ |
0.3425 USD |
0.3074 USD |
0.3650 USD |
0.3143 USD |
| 2022-01-17 |
0.3502 USD |
138,241,149.0000 REQ |
0.2925 USD |
0.2890 USD |
0.4161 USD |
0.3502 USD |
| 2022-01-16 |
0.2896 USD |
8,190,487.0000 REQ |
0.2856 USD |
0.2834 USD |
0.2949 USD |
0.2896 USD |
| 2022-01-15 |
0.2861 USD |
6,398,233.0000 REQ |
0.2848 USD |
0.2799 USD |
0.2936 USD |
0.2861 USD |
| 2022-01-14 |
0.2836 USD |
12,704,599.0000 REQ |
0.2808 USD |
0.2744 USD |
0.2969 USD |
0.2836 USD |
| 2022-01-13 |
0.2839 USD |
12,293,244.0000 REQ |
0.3004 USD |
0.2795 USD |
0.3047 USD |
0.2839 USD |
| 2022-01-12 |
0.3012 USD |
19,723,065.0000 REQ |
0.2849 USD |
0.2842 USD |
0.3146 USD |
0.3012 USD |
| 2022-01-11 |
0.2859 USD |
14,744,698.0000 REQ |
0.2790 USD |
0.2721 USD |
0.2929 USD |
0.2859 USD |
| 2022-01-10 |
0.2813 USD |
17,628,091.0000 REQ |
0.3004 USD |
0.2712 USD |
0.3065 USD |
0.2813 USD |
| 2022-01-09 |
0.2980 USD |
18,568,524.0000 REQ |
0.2913 USD |
0.2858 USD |
0.3175 USD |
0.2980 USD |
| 2022-01-08 |
0.2933 USD |
22,539,808.0000 REQ |
0.3026 USD |
0.2782 USD |
0.3226 USD |
0.2933 USD |
| 2022-01-07 |
0.2996 USD |
17,248,830.0000 REQ |
0.3200 USD |
0.2893 USD |
0.3209 USD |
0.2996 USD |
| 2022-01-06 |
0.3150 USD |
26,966,917.0000 REQ |
0.3248 USD |
0.3046 USD |
0.3417 USD |
0.3150 USD |
| 2022-01-05 |
0.3264 USD |
20,850,978.0000 REQ |
0.3570 USD |
0.3144 USD |
0.3683 USD |
0.3264 USD |
| 2022-01-04 |
0.3578 USD |
10,342,045.0000 REQ |
0.3694 USD |
0.3559 USD |
0.3770 USD |
0.3578 USD |
| 2022-01-03 |
0.3701 USD |
13,193,753.0000 REQ |
0.3767 USD |
0.3641 USD |
0.3899 USD |
0.3701 USD |
| 2022-01-02 |
0.3773 USD |
11,957,377.0000 REQ |
0.3745 USD |
0.3700 USD |
0.3859 USD |
0.3773 USD |
| 2022-01-01 |
0.3728 USD |
28,277,426.0000 REQ |
0.3713 USD |
0.3615 USD |
0.3961 USD |
0.3728 USD |
| 2021-12-31 |
0.3743 USD |
22,627,643.0000 REQ |
0.3839 USD |
0.3620 USD |
0.3930 USD |
0.3743 USD |
| 2021-12-30 |
0.3799 USD |
50,720,114.0000 REQ |
0.3717 USD |
0.3618 USD |
0.4318 USD |
0.3799 USD |
| 2021-12-29 |
0.3711 USD |
63,465,979.0000 REQ |
0.3581 USD |
0.3500 USD |
0.4504 USD |
0.3711 USD |
| 2021-12-28 |
0.3577 USD |
25,292,938.0000 REQ |
0.3945 USD |
0.3499 USD |
0.3947 USD |
0.3577 USD |
| 2021-12-27 |
0.3947 USD |
18,025,668.0000 REQ |
0.3944 USD |
0.3862 USD |
0.4057 USD |
0.3947 USD |
| 2021-12-26 |
0.3931 USD |
15,078,064.0000 REQ |
0.3978 USD |
0.3836 USD |
0.4053 USD |
0.3931 USD |
| 2021-12-25 |
0.3917 USD |
25,723,968.0000 REQ |
0.3783 USD |
0.3753 USD |
0.4186 USD |
0.3917 USD |
| 2021-12-24 |
0.3776 USD |
18,649,489.0000 REQ |
0.4034 USD |
0.3764 USD |
0.4070 USD |
0.3776 USD |
| 2021-12-23 |
0.4032 USD |
32,321,516.0000 REQ |
0.3884 USD |
0.3733 USD |
0.4190 USD |
0.4032 USD |
| 2021-12-22 |
0.3895 USD |
67,659,226.0000 REQ |
0.3636 USD |
0.3635 USD |
0.4368 USD |
0.3895 USD |
| 2021-12-21 |
0.3624 USD |
31,702,675.0000 REQ |
0.3510 USD |
0.3466 USD |
0.3785 USD |
0.3624 USD |
| 2021-12-20 |
0.3521 USD |
28,340,455.0000 REQ |
0.3712 USD |
0.3390 USD |
0.3856 USD |
0.3521 USD |
| 2021-12-19 |
0.3722 USD |
15,207,600.0000 REQ |
0.3939 USD |
0.3718 USD |
0.3973 USD |
0.3722 USD |
| 2021-12-18 |
0.3911 USD |
18,308,033.0000 REQ |
0.3826 USD |
0.3750 USD |
0.4071 USD |
0.3911 USD |
| 2021-12-17 |
0.3826 USD |
20,989,736.0000 REQ |
0.3971 USD |
0.3700 USD |
0.4185 USD |
0.3826 USD |
| 2021-12-16 |
0.4053 USD |
31,189,917.0000 REQ |
0.4063 USD |
0.3923 USD |
0.4478 USD |
0.4053 USD |
| 2021-12-15 |
0.4002 USD |
34,053,756.0000 REQ |
0.3978 USD |
0.3667 USD |
0.4249 USD |
0.4002 USD |
| 2021-12-14 |
0.3967 USD |
36,818,785.0000 REQ |
0.4053 USD |
0.3714 USD |
0.4362 USD |
0.3967 USD |
| 2021-12-13 |
0.4074 USD |
40,148,168.0000 REQ |
0.4795 USD |
0.4029 USD |
0.4879 USD |
0.4074 USD |
| 2021-12-12 |
0.4797 USD |
30,113,908.0000 REQ |
0.4810 USD |
0.4679 USD |
0.4962 USD |
0.4797 USD |
| 2021-12-11 |
0.4793 USD |
52,441,726.0000 REQ |
0.4596 USD |
0.4491 USD |
0.5220 USD |
0.4793 USD |
| 2021-12-10 |
0.4578 USD |
94,206,174.0000 REQ |
0.4659 USD |
0.4325 USD |
0.5675 USD |
0.4578 USD |
| 2021-12-09 |
0.4669 USD |
44,620,087.0000 REQ |
0.5057 USD |
0.4623 USD |
0.5241 USD |
0.4669 USD |
| 2021-12-08 |
0.5051 USD |
46,931,778.0000 REQ |
0.5304 USD |
0.4982 USD |
0.5469 USD |
0.5051 USD |
| 2021-12-07 |
0.5315 USD |
72,738,718.0000 REQ |
0.5659 USD |
0.5194 USD |
0.6071 USD |
0.5315 USD |
| 2021-12-06 |
0.5684 USD |
73,692,703.0000 REQ |
0.5463 USD |
0.5100 USD |
0.5894 USD |
0.5684 USD |
| 2021-12-05 |
0.5466 USD |
105,872,931.0000 REQ |
0.6035 USD |
0.5386 USD |
0.6652 USD |
0.5466 USD |
| 2021-12-04 |
0.5994 USD |
170,680,062.0000 REQ |
0.5552 USD |
0.4515 USD |
0.7169 USD |
0.5994 USD |
| 2021-12-03 |
0.5683 USD |
115,742,024.0000 REQ |
0.6364 USD |
0.5256 USD |
0.6768 USD |
0.5683 USD |
| 2021-12-02 |
0.6279 USD |
255,287,426.0000 REQ |
0.6728 USD |
0.5948 USD |
0.8100 USD |
0.6279 USD |