Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
0.0983 USD |
2,103.2015 REQ |
0.1006 USD |
0.0923 USD |
0.1006 USD |
0.0923 USD |
| 2024-08-01 |
0.0981 USD |
8,857.2754 REQ |
0.1004 USD |
0.0945 USD |
0.1004 USD |
0.0945 USD |
| 2024-07-31 |
0.1065 USD |
4,472.8916 REQ |
0.1064 USD |
0.1010 USD |
0.1274 USD |
0.1017 USD |
| 2024-07-30 |
0.1081 USD |
2,271.7331 REQ |
0.1084 USD |
0.1055 USD |
0.1084 USD |
0.1055 USD |
| 2024-07-29 |
0.1081 USD |
2,963.3892 REQ |
0.1078 USD |
0.1078 USD |
0.1117 USD |
0.1117 USD |
| 2024-07-28 |
0.1075 USD |
9,011.6084 REQ |
0.1087 USD |
0.1070 USD |
0.1087 USD |
0.1077 USD |
| 2024-07-27 |
0.1106 USD |
652.0131 REQ |
0.1106 USD |
0.1106 USD |
0.1106 USD |
0.1106 USD |
| 2024-07-26 |
0.1071 USD |
158.0000 REQ |
0.1071 USD |
0.1071 USD |
0.1071 USD |
0.1071 USD |
| 2024-07-25 |
0.1022 USD |
241.8027 REQ |
0.1021 USD |
0.1021 USD |
0.1028 USD |
0.1028 USD |
| 2024-07-24 |
0.1075 USD |
25,984.0936 REQ |
0.1081 USD |
0.1075 USD |
0.1081 USD |
0.1075 USD |
| 2024-07-23 |
0.1125 USD |
249.1170 REQ |
0.1129 USD |
0.1108 USD |
0.1129 USD |
0.1108 USD |
| 2024-07-22 |
0.1133 USD |
7,035.3263 REQ |
0.1130 USD |
0.1130 USD |
0.1135 USD |
0.1135 USD |
| 2024-07-21 |
0.1138 USD |
4,370.5657 REQ |
0.1140 USD |
0.1119 USD |
0.1149 USD |
0.1128 USD |
| 2024-07-20 |
0.1154 USD |
679.8442 REQ |
0.1153 USD |
0.1153 USD |
0.1158 USD |
0.1158 USD |
| 2024-07-19 |
0.1112 USD |
1,744.7971 REQ |
0.1101 USD |
0.1097 USD |
0.1151 USD |
0.1151 USD |
| 2024-07-18 |
0.1128 USD |
130.5301 REQ |
0.1128 USD |
0.1128 USD |
0.1128 USD |
0.1128 USD |
| 2024-07-17 |
0.1157 USD |
6,279.2901 REQ |
0.1147 USD |
0.1147 USD |
0.1160 USD |
0.1155 USD |
| 2024-07-16 |
0.1144 USD |
179.6793 REQ |
0.1144 USD |
0.1144 USD |
0.1144 USD |
0.1144 USD |
| 2024-07-15 |
0.1093 USD |
9,782.6895 REQ |
0.1085 USD |
0.1085 USD |
0.1138 USD |
0.1138 USD |
| 2024-07-14 |
0.1062 USD |
550.5796 REQ |
0.1062 USD |
0.1062 USD |
0.1062 USD |
0.1062 USD |
| 2024-07-13 |
0.0000 USD |
0.0000 REQ |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2024-07-12 |
0.1020 USD |
1,404.0964 REQ |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2024-07-11 |
0.1011 USD |
13,757.4943 REQ |
0.0997 USD |
0.0997 USD |
0.1019 USD |
0.1019 USD |
| 2024-07-10 |
0.1051 USD |
26,814.6169 REQ |
0.1013 USD |
0.0992 USD |
0.1168 USD |
0.0993 USD |
| 2024-07-09 |
0.0993 USD |
3,475.2026 REQ |
0.0977 USD |
0.0977 USD |
0.1008 USD |
0.1008 USD |
| 2024-07-08 |
0.0000 USD |
0.0000 REQ |
0.0969 USD |
0.0969 USD |
0.0969 USD |
0.0969 USD |
| 2024-07-07 |
0.0993 USD |
13,197.7008 REQ |
0.0991 USD |
0.0969 USD |
0.0994 USD |
0.0969 USD |
| 2024-07-06 |
0.0961 USD |
112.7822 REQ |
0.0953 USD |
0.0953 USD |
0.0973 USD |
0.0973 USD |
| 2024-07-05 |
0.0895 USD |
3,431.2584 REQ |
0.0906 USD |
0.0828 USD |
0.0957 USD |
0.0923 USD |
| 2024-07-04 |
0.1026 USD |
16,524.4585 REQ |
0.1022 USD |
0.1021 USD |
0.1028 USD |
0.1021 USD |
| 2024-07-03 |
0.1062 USD |
3,642.3237 REQ |
0.1051 USD |
0.1037 USD |
0.1064 USD |
0.1037 USD |
| 2024-07-02 |
0.0000 USD |
0.0000 REQ |
0.1090 USD |
0.1090 USD |
0.1090 USD |
0.1090 USD |
| 2024-07-01 |
0.0000 USD |
0.0000 REQ |
0.1090 USD |
0.1090 USD |
0.1090 USD |
0.1090 USD |
| 2024-06-30 |
0.1080 USD |
24,243.6376 REQ |
0.1039 USD |
0.1039 USD |
0.1090 USD |
0.1090 USD |
| 2024-06-29 |
0.1067 USD |
3,511.0549 REQ |
0.1065 USD |
0.1049 USD |
0.1070 USD |
0.1049 USD |
| 2024-06-28 |
0.1137 USD |
5,337.8354 REQ |
0.1138 USD |
0.1126 USD |
0.1139 USD |
0.1126 USD |
| 2024-06-27 |
0.1131 USD |
18,411.9629 REQ |
0.1094 USD |
0.1094 USD |
0.1137 USD |
0.1137 USD |
| 2024-06-26 |
0.1106 USD |
1,424.3878 REQ |
0.1106 USD |
0.1106 USD |
0.1106 USD |
0.1106 USD |
| 2024-06-25 |
0.1089 USD |
404.5610 REQ |
0.1094 USD |
0.1081 USD |
0.1099 USD |
0.1096 USD |
| 2024-06-24 |
0.1052 USD |
10,208.9941 REQ |
0.1050 USD |
0.1050 USD |
0.1062 USD |
0.1062 USD |
| 2024-06-23 |
0.1090 USD |
6,930.2024 REQ |
0.1089 USD |
0.1089 USD |
0.1091 USD |
0.1091 USD |
| 2024-06-22 |
0.1111 USD |
1,424.5166 REQ |
0.1111 USD |
0.1111 USD |
0.1111 USD |
0.1111 USD |
| 2024-06-21 |
0.1092 USD |
1,110.1415 REQ |
0.1107 USD |
0.1091 USD |
0.1107 USD |
0.1091 USD |
| 2024-06-20 |
0.1107 USD |
1,822.8896 REQ |
0.1108 USD |
0.1107 USD |
0.1108 USD |
0.1107 USD |
| 2024-06-19 |
0.1115 USD |
3,161.1608 REQ |
0.1109 USD |
0.1109 USD |
0.1122 USD |
0.1116 USD |
| 2024-06-18 |
0.1115 USD |
71,630.8953 REQ |
0.1112 USD |
0.1065 USD |
0.1214 USD |
0.1078 USD |
| 2024-06-17 |
0.1161 USD |
6,920.8909 REQ |
0.1182 USD |
0.1123 USD |
0.1182 USD |
0.1147 USD |
| 2024-06-16 |
0.1218 USD |
4,569.4196 REQ |
0.1218 USD |
0.1218 USD |
0.1219 USD |
0.1219 USD |
| 2024-06-15 |
0.1255 USD |
2,032.5423 REQ |
0.1237 USD |
0.1237 USD |
0.1260 USD |
0.1244 USD |
| 2024-06-14 |
0.1263 USD |
45,832.9446 REQ |
0.1253 USD |
0.1206 USD |
0.1292 USD |
0.1206 USD |