Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
0.1423 USD |
25,433.8282 REQ |
0.1386 USD |
0.1386 USD |
0.1456 USD |
0.1456 USD |
| 2024-03-24 |
0.1333 USD |
5,523.1304 REQ |
0.1317 USD |
0.1317 USD |
0.1335 USD |
0.1331 USD |
| 2024-03-23 |
0.1373 USD |
6,123.6511 REQ |
0.1398 USD |
0.1346 USD |
0.1398 USD |
0.1346 USD |
| 2024-03-22 |
0.1345 USD |
21,804.0989 REQ |
0.1300 USD |
0.1288 USD |
0.1433 USD |
0.1376 USD |
| 2024-03-21 |
0.1335 USD |
1,497.9289 REQ |
0.1334 USD |
0.1313 USD |
0.1343 USD |
0.1313 USD |
| 2024-03-20 |
0.1245 USD |
31,595.1563 REQ |
0.1223 USD |
0.1188 USD |
0.1315 USD |
0.1315 USD |
| 2024-03-19 |
0.1258 USD |
31,934.2021 REQ |
0.1260 USD |
0.1195 USD |
0.1319 USD |
0.1219 USD |
| 2024-03-18 |
0.1272 USD |
38,210.8609 REQ |
0.1335 USD |
0.1233 USD |
0.1351 USD |
0.1273 USD |
| 2024-03-17 |
0.1290 USD |
49,342.9201 REQ |
0.1285 USD |
0.1224 USD |
0.1405 USD |
0.1350 USD |
| 2024-03-16 |
0.1424 USD |
69,729.1532 REQ |
0.1415 USD |
0.1323 USD |
0.1451 USD |
0.1324 USD |
| 2024-03-15 |
0.1416 USD |
21,728.0175 REQ |
0.1506 USD |
0.1197 USD |
0.1509 USD |
0.1398 USD |
| 2024-03-14 |
0.1460 USD |
270,008.5166 REQ |
0.1511 USD |
0.1401 USD |
0.1519 USD |
0.1471 USD |
| 2024-03-13 |
0.1588 USD |
278,672.9257 REQ |
0.1574 USD |
0.1498 USD |
0.1617 USD |
0.1524 USD |
| 2024-03-12 |
0.1512 USD |
55,216.4866 REQ |
0.1471 USD |
0.1414 USD |
0.1580 USD |
0.1571 USD |
| 2024-03-11 |
0.1422 USD |
10,978.5431 REQ |
0.1380 USD |
0.1380 USD |
0.1455 USD |
0.1455 USD |
| 2024-03-10 |
0.1448 USD |
16,816.3985 REQ |
0.1463 USD |
0.1390 USD |
0.1475 USD |
0.1390 USD |
| 2024-03-09 |
0.1539 USD |
79,313.3225 REQ |
0.1548 USD |
0.1442 USD |
0.1681 USD |
0.1489 USD |
| 2024-03-08 |
0.1570 USD |
251,389.1327 REQ |
0.1303 USD |
0.1275 USD |
0.1734 USD |
0.1598 USD |
| 2024-03-07 |
0.1252 USD |
17,603.9936 REQ |
0.1262 USD |
0.1231 USD |
0.1282 USD |
0.1268 USD |
| 2024-03-06 |
0.1219 USD |
71,472.0018 REQ |
0.1159 USD |
0.1128 USD |
0.1264 USD |
0.1254 USD |
| 2024-03-05 |
0.1241 USD |
106,460.6466 REQ |
0.1267 USD |
0.1095 USD |
0.1279 USD |
0.1137 USD |
| 2024-03-04 |
0.1287 USD |
84,866.1708 REQ |
0.1281 USD |
0.1267 USD |
0.1340 USD |
0.1315 USD |
| 2024-03-03 |
0.1254 USD |
48,542.2781 REQ |
0.1258 USD |
0.1217 USD |
0.1281 USD |
0.1276 USD |
| 2024-03-02 |
0.1254 USD |
170,077.8989 REQ |
0.1242 USD |
0.1227 USD |
0.1274 USD |
0.1242 USD |
| 2024-03-01 |
0.1168 USD |
150,355.5127 REQ |
0.1140 USD |
0.1140 USD |
0.1232 USD |
0.1232 USD |
| 2024-02-29 |
0.1163 USD |
38,883.3821 REQ |
0.1142 USD |
0.1138 USD |
0.1176 USD |
0.1138 USD |
| 2024-02-28 |
0.1129 USD |
37,029.1965 REQ |
0.1136 USD |
0.1091 USD |
0.1167 USD |
0.1121 USD |
| 2024-02-27 |
0.1136 USD |
311,633.9280 REQ |
0.1137 USD |
0.1110 USD |
0.1210 USD |
0.1128 USD |
| 2024-02-26 |
0.1124 USD |
60,194.1719 REQ |
0.1113 USD |
0.1104 USD |
0.1145 USD |
0.1138 USD |
| 2024-02-25 |
0.1078 USD |
26,883.9476 REQ |
0.1084 USD |
0.1073 USD |
0.1097 USD |
0.1097 USD |
| 2024-02-24 |
0.1078 USD |
36,419.8361 REQ |
0.1063 USD |
0.1052 USD |
0.1102 USD |
0.1087 USD |
| 2024-02-23 |
0.1104 USD |
42,054.9464 REQ |
0.1122 USD |
0.1067 USD |
0.1136 USD |
0.1067 USD |
| 2024-02-22 |
0.1177 USD |
356,909.7454 REQ |
0.1187 USD |
0.1072 USD |
0.1282 USD |
0.1110 USD |
| 2024-02-21 |
0.1209 USD |
252,020.8329 REQ |
0.1047 USD |
0.1006 USD |
0.1314 USD |
0.1280 USD |
| 2024-02-20 |
0.1038 USD |
38,915.7559 REQ |
0.1056 USD |
0.1015 USD |
0.1065 USD |
0.1044 USD |
| 2024-02-19 |
0.1082 USD |
54,327.2158 REQ |
0.1067 USD |
0.1063 USD |
0.1095 USD |
0.1066 USD |
| 2024-02-18 |
0.1060 USD |
48,824.8935 REQ |
0.1058 USD |
0.1045 USD |
0.1091 USD |
0.1073 USD |
| 2024-02-17 |
0.1077 USD |
168,305.1080 REQ |
0.1104 USD |
0.1025 USD |
0.1134 USD |
0.1062 USD |
| 2024-02-16 |
0.1108 USD |
86,179.9883 REQ |
0.1095 USD |
0.1086 USD |
0.1134 USD |
0.1086 USD |
| 2024-02-15 |
0.1131 USD |
50,398.0305 REQ |
0.1138 USD |
0.1099 USD |
0.1160 USD |
0.1118 USD |
| 2024-02-14 |
0.1135 USD |
179,741.3205 REQ |
0.1133 USD |
0.1106 USD |
0.1164 USD |
0.1140 USD |
| 2024-02-13 |
0.1122 USD |
76,004.1118 REQ |
0.1169 USD |
0.1086 USD |
0.1206 USD |
0.1126 USD |
| 2024-02-12 |
0.1154 USD |
275,228.5647 REQ |
0.1183 USD |
0.1119 USD |
0.1183 USD |
0.1166 USD |
| 2024-02-11 |
0.1281 USD |
382,519.7769 REQ |
0.1306 USD |
0.1186 USD |
0.1387 USD |
0.1200 USD |
| 2024-02-10 |
0.1247 USD |
1,539,082.6164 REQ |
0.1029 USD |
0.0986 USD |
0.1647 USD |
0.1347 USD |
| 2024-02-09 |
0.0972 USD |
448,849.1201 REQ |
0.0864 USD |
0.0852 USD |
0.1200 USD |
0.1019 USD |
| 2024-02-08 |
0.0842 USD |
22,094.6737 REQ |
0.0850 USD |
0.0841 USD |
0.0850 USD |
0.0842 USD |
| 2024-02-07 |
0.0842 USD |
22,758.7744 REQ |
0.0823 USD |
0.0822 USD |
0.0870 USD |
0.0827 USD |
| 2024-02-06 |
0.0816 USD |
8,419.3213 REQ |
0.0815 USD |
0.0814 USD |
0.0821 USD |
0.0821 USD |
| 2024-02-05 |
0.0000 USD |
0.0000 REQ |
0.0821 USD |
0.0821 USD |
0.0821 USD |
0.0821 USD |