Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.1422 USD |
260,209.2376 REQ |
0.1420 USD |
0.1420 USD |
0.1465 USD |
0.1465 USD |
| 2025-05-26 |
0.1424 USD |
33,792.3817 REQ |
0.1466 USD |
0.1420 USD |
0.1466 USD |
0.1420 USD |
| 2025-05-25 |
0.1496 USD |
18,529.8700 REQ |
0.1500 USD |
0.1388 USD |
0.1573 USD |
0.1573 USD |
| 2025-05-24 |
0.1504 USD |
439,677.9345 REQ |
0.1500 USD |
0.1500 USD |
0.1533 USD |
0.1529 USD |
| 2025-05-23 |
0.1501 USD |
763,779.9251 REQ |
0.1536 USD |
0.1500 USD |
0.1538 USD |
0.1525 USD |
| 2025-05-22 |
0.1551 USD |
76,146.7900 REQ |
0.1579 USD |
0.1522 USD |
0.1595 USD |
0.1540 USD |
| 2025-05-21 |
0.1514 USD |
859,390.0158 REQ |
0.1515 USD |
0.1498 USD |
0.1811 USD |
0.1545 USD |
| 2025-05-20 |
0.1515 USD |
22,079.5523 REQ |
0.1515 USD |
0.1491 USD |
0.1515 USD |
0.1491 USD |
| 2025-05-19 |
0.1483 USD |
481,285.3876 REQ |
0.1482 USD |
0.1482 USD |
0.1515 USD |
0.1490 USD |
| 2025-05-18 |
0.1468 USD |
60,714.9329 REQ |
0.1483 USD |
0.1465 USD |
0.1536 USD |
0.1485 USD |
| 2025-05-17 |
0.1474 USD |
1,025,327.9824 REQ |
0.1490 USD |
0.1465 USD |
0.1514 USD |
0.1465 USD |
| 2025-05-16 |
0.1550 USD |
13,201.6088 REQ |
0.1567 USD |
0.1550 USD |
0.1567 USD |
0.1550 USD |
| 2025-05-15 |
0.1550 USD |
1,542,737.0246 REQ |
0.1550 USD |
0.1550 USD |
0.1579 USD |
0.1550 USD |
| 2025-05-14 |
0.1550 USD |
772,448.3439 REQ |
0.1570 USD |
0.1550 USD |
0.1590 USD |
0.1550 USD |
| 2025-05-13 |
0.1506 USD |
616,451.7352 REQ |
0.1505 USD |
0.1505 USD |
0.1537 USD |
0.1525 USD |
| 2025-05-12 |
0.1496 USD |
597,954.5586 REQ |
0.1493 USD |
0.1493 USD |
0.1527 USD |
0.1505 USD |
| 2025-05-11 |
0.1493 USD |
949,174.0986 REQ |
0.1493 USD |
0.1493 USD |
0.1515 USD |
0.1493 USD |
| 2025-05-10 |
0.1493 USD |
182,269.9242 REQ |
0.1511 USD |
0.1493 USD |
0.1511 USD |
0.1497 USD |
| 2025-05-09 |
0.1453 USD |
21,012.8926 REQ |
0.1427 USD |
0.1425 USD |
0.1503 USD |
0.1503 USD |
| 2025-05-08 |
0.1419 USD |
7,340.6916 REQ |
0.1377 USD |
0.1377 USD |
0.1440 USD |
0.1440 USD |
| 2025-05-07 |
0.1370 USD |
295,483.4900 REQ |
0.1402 USD |
0.1370 USD |
0.1403 USD |
0.1370 USD |
| 2025-05-06 |
0.1350 USD |
481,979.2108 REQ |
0.1334 USD |
0.1334 USD |
0.1377 USD |
0.1350 USD |
| 2025-05-05 |
0.1321 USD |
575,356.1093 REQ |
0.1328 USD |
0.1320 USD |
0.1361 USD |
0.1327 USD |
| 2025-05-04 |
0.1256 USD |
471,739.9788 REQ |
0.1256 USD |
0.1256 USD |
0.1259 USD |
0.1256 USD |
| 2025-05-03 |
0.1257 USD |
148,646.8531 REQ |
0.1256 USD |
0.1256 USD |
0.1276 USD |
0.1256 USD |
| 2025-05-02 |
0.1255 USD |
86,091.2068 REQ |
0.1267 USD |
0.1255 USD |
0.1269 USD |
0.1256 USD |
| 2025-05-01 |
0.1276 USD |
5,523.1686 REQ |
0.1278 USD |
0.1263 USD |
0.1280 USD |
0.1263 USD |
| 2025-04-30 |
0.1255 USD |
620,503.1156 REQ |
0.1217 USD |
0.1217 USD |
0.1275 USD |
0.1255 USD |
| 2025-04-29 |
0.1228 USD |
3,312.5136 REQ |
0.1225 USD |
0.1221 USD |
0.1240 USD |
0.1221 USD |
| 2025-04-28 |
0.1199 USD |
568,287.1590 REQ |
0.1200 USD |
0.1195 USD |
0.1217 USD |
0.1206 USD |
| 2025-04-27 |
0.1200 USD |
461,233.6641 REQ |
0.1215 USD |
0.1200 USD |
0.1215 USD |
0.1202 USD |
| 2025-04-26 |
0.1200 USD |
226,316.5740 REQ |
0.1200 USD |
0.1200 USD |
0.1212 USD |
0.1208 USD |
| 2025-04-25 |
0.1201 USD |
192,532.6991 REQ |
0.1196 USD |
0.1184 USD |
0.1223 USD |
0.1200 USD |
| 2025-04-24 |
0.1161 USD |
360,172.1151 REQ |
0.1160 USD |
0.1160 USD |
0.1214 USD |
0.1191 USD |
| 2025-04-23 |
0.1161 USD |
885.8000 REQ |
0.1161 USD |
0.1161 USD |
0.1161 USD |
0.1161 USD |
| 2025-04-22 |
0.1087 USD |
271,269.7549 REQ |
0.1080 USD |
0.1080 USD |
0.1142 USD |
0.1142 USD |
| 2025-04-21 |
0.1081 USD |
277,171.7056 REQ |
0.1080 USD |
0.1080 USD |
0.1097 USD |
0.1092 USD |
| 2025-04-20 |
0.1041 USD |
107,049.5771 REQ |
0.1053 USD |
0.1040 USD |
0.1075 USD |
0.1075 USD |
| 2025-04-19 |
0.1045 USD |
6,692.5742 REQ |
0.1040 USD |
0.1040 USD |
0.1048 USD |
0.1045 USD |
| 2025-04-18 |
0.1035 USD |
20,530.5832 REQ |
0.1016 USD |
0.1013 USD |
0.1040 USD |
0.1035 USD |
| 2025-04-17 |
0.0998 USD |
3,735.8628 REQ |
0.0998 USD |
0.0998 USD |
0.0999 USD |
0.0999 USD |
| 2025-04-16 |
0.0000 USD |
0.0000 REQ |
0.0980 USD |
0.0980 USD |
0.0980 USD |
0.0980 USD |
| 2025-04-15 |
0.0979 USD |
18,296.2968 REQ |
0.0964 USD |
0.0964 USD |
0.0996 USD |
0.0976 USD |
| 2025-04-14 |
0.0959 USD |
1,365.8628 REQ |
0.0958 USD |
0.0958 USD |
0.0970 USD |
0.0970 USD |
| 2025-04-13 |
0.0000 USD |
0.0000 REQ |
0.0989 USD |
0.0989 USD |
0.0989 USD |
0.0989 USD |
| 2025-04-12 |
0.1054 USD |
5,283.8213 REQ |
0.0941 USD |
0.0941 USD |
0.1151 USD |
0.1151 USD |
| 2025-04-11 |
0.0958 USD |
11,848.6620 REQ |
0.0957 USD |
0.0957 USD |
0.0962 USD |
0.0962 USD |
| 2025-04-10 |
0.0940 USD |
39,088.9865 REQ |
0.0966 USD |
0.0929 USD |
0.0966 USD |
0.0950 USD |
| 2025-04-09 |
0.0890 USD |
19,440.0713 REQ |
0.0860 USD |
0.0860 USD |
0.0921 USD |
0.0921 USD |
| 2025-04-08 |
0.0892 USD |
10,007.4534 REQ |
0.0959 USD |
0.0865 USD |
0.0960 USD |
0.0865 USD |