Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
0.1341 USD |
3,551.7431 REQ |
0.1281 USD |
0.1281 USD |
0.1347 USD |
0.1345 USD |
| 2022-08-02 |
0.1271 USD |
8,272.4309 REQ |
0.1274 USD |
0.1267 USD |
0.1311 USD |
0.1311 USD |
| 2022-08-01 |
0.1382 USD |
148,320.4255 REQ |
0.1343 USD |
0.1343 USD |
0.1417 USD |
0.1417 USD |
| 2022-07-31 |
0.1440 USD |
5,385.8914 REQ |
0.1350 USD |
0.1350 USD |
0.1534 USD |
0.1393 USD |
| 2022-07-30 |
0.1376 USD |
3,054.4082 REQ |
0.1375 USD |
0.1375 USD |
0.1379 USD |
0.1379 USD |
| 2022-07-29 |
0.1305 USD |
48.2532 REQ |
0.1305 USD |
0.1305 USD |
0.1305 USD |
0.1305 USD |
| 2022-07-28 |
0.1287 USD |
11,365.4308 REQ |
0.1221 USD |
0.1217 USD |
0.1310 USD |
0.1276 USD |
| 2022-07-27 |
0.1171 USD |
2,838.5683 REQ |
0.1163 USD |
0.1147 USD |
0.1212 USD |
0.1212 USD |
| 2022-07-26 |
0.1214 USD |
13,168.1540 REQ |
0.1240 USD |
0.1129 USD |
0.1243 USD |
0.1129 USD |
| 2022-07-25 |
0.1221 USD |
30,805.1075 REQ |
0.1149 USD |
0.1149 USD |
0.1298 USD |
0.1227 USD |
| 2022-07-24 |
0.1202 USD |
13,761.8857 REQ |
0.1201 USD |
0.1191 USD |
0.1209 USD |
0.1209 USD |
| 2022-07-23 |
0.1198 USD |
16,209.2948 REQ |
0.1198 USD |
0.1168 USD |
0.1217 USD |
0.1197 USD |
| 2022-07-22 |
0.1250 USD |
6,473.2925 REQ |
0.1250 USD |
0.1247 USD |
0.1252 USD |
0.1247 USD |
| 2022-07-21 |
0.1222 USD |
7,387.1662 REQ |
0.1216 USD |
0.1216 USD |
0.1228 USD |
0.1223 USD |
| 2022-07-20 |
0.1304 USD |
37,505.1458 REQ |
0.1360 USD |
0.1204 USD |
0.1373 USD |
0.1204 USD |
| 2022-07-19 |
0.1197 USD |
20,813.1054 REQ |
0.1177 USD |
0.1159 USD |
0.1237 USD |
0.1237 USD |
| 2022-07-18 |
0.1172 USD |
20,852.7673 REQ |
0.1179 USD |
0.1156 USD |
0.1204 USD |
0.1170 USD |
| 2022-07-17 |
0.1170 USD |
11,812.1185 REQ |
0.1177 USD |
0.1137 USD |
0.1184 USD |
0.1137 USD |
| 2022-07-16 |
0.1158 USD |
18,191.2539 REQ |
0.1151 USD |
0.1137 USD |
0.1178 USD |
0.1161 USD |
| 2022-07-15 |
0.1122 USD |
3,250.6157 REQ |
0.1130 USD |
0.1112 USD |
0.1148 USD |
0.1136 USD |
| 2022-07-14 |
0.1114 USD |
517.1759 REQ |
0.1085 USD |
0.1085 USD |
0.1127 USD |
0.1124 USD |
| 2022-07-13 |
0.1121 USD |
3,683.3030 REQ |
0.1101 USD |
0.1099 USD |
0.1141 USD |
0.1104 USD |
| 2022-07-12 |
0.1100 USD |
104,944.5604 REQ |
0.1162 USD |
0.1080 USD |
0.1162 USD |
0.1102 USD |
| 2022-07-11 |
0.1138 USD |
106,316.7501 REQ |
0.1062 USD |
0.1043 USD |
0.1227 USD |
0.1143 USD |
| 2022-07-10 |
0.1096 USD |
6,402.7391 REQ |
0.1129 USD |
0.1093 USD |
0.1129 USD |
0.1096 USD |
| 2022-07-09 |
0.1142 USD |
27,428.5554 REQ |
0.1140 USD |
0.1136 USD |
0.1154 USD |
0.1154 USD |
| 2022-07-08 |
0.1179 USD |
8,564.7167 REQ |
0.1177 USD |
0.1151 USD |
0.1183 USD |
0.1155 USD |
| 2022-07-07 |
0.1167 USD |
63,651.6572 REQ |
0.1159 USD |
0.1146 USD |
0.1195 USD |
0.1174 USD |
| 2022-07-06 |
0.1172 USD |
107,228.0691 REQ |
0.1222 USD |
0.1136 USD |
0.1222 USD |
0.1166 USD |
| 2022-07-05 |
0.1197 USD |
86,482.7739 REQ |
0.1207 USD |
0.1153 USD |
0.1237 USD |
0.1219 USD |
| 2022-07-04 |
0.1232 USD |
335,326.3504 REQ |
0.1302 USD |
0.1178 USD |
0.1334 USD |
0.1210 USD |
| 2022-07-03 |
0.1233 USD |
721,908.6760 REQ |
0.1008 USD |
0.0979 USD |
0.1408 USD |
0.1347 USD |
| 2022-07-02 |
0.1046 USD |
12,075.9671 REQ |
0.1043 USD |
0.1020 USD |
0.1051 USD |
0.1050 USD |
| 2022-07-01 |
0.1140 USD |
260,784.1343 REQ |
0.1126 USD |
0.1073 USD |
0.1178 USD |
0.1085 USD |
| 2022-06-30 |
0.1323 USD |
1,026,368.3716 REQ |
0.1161 USD |
0.1085 USD |
0.1624 USD |
0.1085 USD |
| 2022-06-29 |
0.1123 USD |
86,787.8839 REQ |
0.0841 USD |
0.0830 USD |
0.1386 USD |
0.1193 USD |
| 2022-06-28 |
0.0860 USD |
6,622.4552 REQ |
0.0866 USD |
0.0853 USD |
0.0866 USD |
0.0853 USD |
| 2022-06-27 |
0.0909 USD |
32,744.0345 REQ |
0.0914 USD |
0.0890 USD |
0.0935 USD |
0.0897 USD |
| 2022-06-26 |
0.0999 USD |
7,355.8030 REQ |
0.0973 USD |
0.0973 USD |
0.1027 USD |
0.1027 USD |
| 2022-06-25 |
0.1032 USD |
52,053.9261 REQ |
0.1160 USD |
0.0804 USD |
0.1299 USD |
0.1002 USD |
| 2022-06-24 |
0.0972 USD |
13,686.9343 REQ |
0.1270 USD |
0.0900 USD |
0.1270 USD |
0.1178 USD |
| 2022-06-23 |
0.0998 USD |
1,250.0000 REQ |
0.1372 USD |
0.0802 USD |
0.1372 USD |
0.0807 USD |
| 2022-06-22 |
0.0810 USD |
19,998.4504 REQ |
0.0789 USD |
0.0789 USD |
0.0817 USD |
0.0792 USD |
| 2022-06-21 |
0.0831 USD |
38,946.6162 REQ |
0.0838 USD |
0.0806 USD |
0.0858 USD |
0.0818 USD |
| 2022-06-20 |
0.0846 USD |
12,303.0634 REQ |
0.0815 USD |
0.0782 USD |
0.1013 USD |
0.0782 USD |
| 2022-06-19 |
0.0779 USD |
27,441.9176 REQ |
0.0735 USD |
0.0735 USD |
0.0952 USD |
0.0819 USD |
| 2022-06-18 |
0.0699 USD |
17,789.9080 REQ |
0.0783 USD |
0.0688 USD |
0.0805 USD |
0.0689 USD |
| 2022-06-17 |
0.0814 USD |
1,914.7634 REQ |
0.0809 USD |
0.0809 USD |
0.0833 USD |
0.0832 USD |
| 2022-06-16 |
0.0837 USD |
22,653.6968 REQ |
0.0900 USD |
0.0806 USD |
0.0900 USD |
0.0832 USD |
| 2022-06-15 |
0.0818 USD |
25,396.4834 REQ |
0.0858 USD |
0.0799 USD |
0.0859 USD |
0.0827 USD |