Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1449 USD |
94,600.6263 REQ |
0.1416 USD |
0.1416 USD |
0.1467 USD |
0.1443 USD |
| 2025-08-26 |
0.1390 USD |
41,688.7677 REQ |
0.1386 USD |
0.1386 USD |
0.1409 USD |
0.1409 USD |
| 2025-08-25 |
0.1387 USD |
942,384.7935 REQ |
0.1431 USD |
0.1386 USD |
0.1498 USD |
0.1386 USD |
| 2025-08-24 |
0.1466 USD |
5,016.6665 REQ |
0.1489 USD |
0.1456 USD |
0.1489 USD |
0.1456 USD |
| 2025-08-23 |
0.1481 USD |
8,082.6522 REQ |
0.1485 USD |
0.1469 USD |
0.1485 USD |
0.1484 USD |
| 2025-08-22 |
0.1393 USD |
190,793.3898 REQ |
0.1395 USD |
0.1386 USD |
0.1500 USD |
0.1499 USD |
| 2025-08-21 |
0.1485 USD |
61,661.6829 REQ |
0.1490 USD |
0.1390 USD |
0.1494 USD |
0.1390 USD |
| 2025-08-20 |
0.1490 USD |
516,313.8807 REQ |
0.1497 USD |
0.1490 USD |
0.1517 USD |
0.1517 USD |
| 2025-08-19 |
0.1490 USD |
433,620.6206 REQ |
0.1490 USD |
0.1490 USD |
0.1490 USD |
0.1490 USD |
| 2025-08-18 |
0.1500 USD |
2,941,880.2571 REQ |
0.1510 USD |
0.1490 USD |
0.1510 USD |
0.1490 USD |
| 2025-08-17 |
0.1510 USD |
453,038.1514 REQ |
0.1513 USD |
0.1510 USD |
0.1516 USD |
0.1513 USD |
| 2025-08-16 |
0.1513 USD |
165,428.9150 REQ |
0.1520 USD |
0.1510 USD |
0.1520 USD |
0.1510 USD |
| 2025-08-15 |
0.1510 USD |
1,741,622.8671 REQ |
0.1510 USD |
0.1510 USD |
0.1520 USD |
0.1510 USD |
| 2025-08-14 |
0.1510 USD |
3,009,593.1021 REQ |
0.1510 USD |
0.1510 USD |
0.1528 USD |
0.1511 USD |
| 2025-08-13 |
0.1510 USD |
160,537.1485 REQ |
0.1510 USD |
0.1510 USD |
0.1518 USD |
0.1518 USD |
| 2025-08-12 |
0.1510 USD |
755,091.2742 REQ |
0.1510 USD |
0.1510 USD |
0.1541 USD |
0.1541 USD |
| 2025-08-11 |
0.1510 USD |
555,554.6426 REQ |
0.1513 USD |
0.1510 USD |
0.1513 USD |
0.1510 USD |
| 2025-08-10 |
0.1532 USD |
3,173.0116 REQ |
0.1547 USD |
0.1501 USD |
0.1547 USD |
0.1501 USD |
| 2025-08-09 |
0.1558 USD |
48,791.8606 REQ |
0.1539 USD |
0.1537 USD |
0.1562 USD |
0.1551 USD |
| 2025-08-08 |
0.1521 USD |
20,604.2396 REQ |
0.1525 USD |
0.1514 USD |
0.1538 USD |
0.1538 USD |
| 2025-08-07 |
0.1499 USD |
20,161.3620 REQ |
0.1487 USD |
0.1472 USD |
0.1521 USD |
0.1506 USD |
| 2025-08-06 |
0.1462 USD |
315,328.8001 REQ |
0.1460 USD |
0.1457 USD |
0.1505 USD |
0.1488 USD |
| 2025-08-05 |
0.1469 USD |
195,655.6106 REQ |
0.1484 USD |
0.1460 USD |
0.1511 USD |
0.1461 USD |
| 2025-08-04 |
0.1469 USD |
46,494.3339 REQ |
0.1548 USD |
0.1460 USD |
0.1548 USD |
0.1499 USD |
| 2025-08-03 |
0.1515 USD |
403.5348 REQ |
0.1504 USD |
0.1485 USD |
0.1530 USD |
0.1530 USD |
| 2025-08-02 |
0.1513 USD |
11,443.9297 REQ |
0.1488 USD |
0.1488 USD |
0.1536 USD |
0.1500 USD |
| 2025-08-01 |
0.1460 USD |
1,694,790.2395 REQ |
0.1460 USD |
0.1460 USD |
0.1480 USD |
0.1470 USD |
| 2025-07-31 |
0.1461 USD |
208,627.7058 REQ |
0.1495 USD |
0.1460 USD |
0.1506 USD |
0.1460 USD |
| 2025-07-30 |
0.1460 USD |
1,002,224.0642 REQ |
0.1460 USD |
0.1460 USD |
0.1483 USD |
0.1481 USD |
| 2025-07-29 |
0.1461 USD |
114,707.5931 REQ |
0.1494 USD |
0.1460 USD |
0.1513 USD |
0.1460 USD |
| 2025-07-28 |
0.1574 USD |
7,450.5465 REQ |
0.1584 USD |
0.1513 USD |
0.1584 USD |
0.1523 USD |
| 2025-07-27 |
0.1530 USD |
14,938.2290 REQ |
0.1482 USD |
0.1482 USD |
0.1594 USD |
0.1532 USD |
| 2025-07-26 |
0.1503 USD |
1,146.8265 REQ |
0.1498 USD |
0.1497 USD |
0.1511 USD |
0.1501 USD |
| 2025-07-25 |
0.1460 USD |
928,826.8452 REQ |
0.1460 USD |
0.1460 USD |
0.1495 USD |
0.1460 USD |
| 2025-07-24 |
0.1465 USD |
701,231.7898 REQ |
0.1482 USD |
0.1460 USD |
0.1633 USD |
0.1460 USD |
| 2025-07-23 |
0.1468 USD |
992,775.5740 REQ |
0.1512 USD |
0.1468 USD |
0.1525 USD |
0.1468 USD |
| 2025-07-22 |
0.1470 USD |
512,195.0335 REQ |
0.1477 USD |
0.1468 USD |
0.1558 USD |
0.1503 USD |
| 2025-07-21 |
0.1471 USD |
19,177.8081 REQ |
0.1476 USD |
0.1470 USD |
0.1490 USD |
0.1470 USD |
| 2025-07-20 |
0.1474 USD |
44,444.0245 REQ |
0.1460 USD |
0.1458 USD |
0.1479 USD |
0.1479 USD |
| 2025-07-19 |
0.1401 USD |
140,225.8644 REQ |
0.1400 USD |
0.1400 USD |
0.1441 USD |
0.1441 USD |
| 2025-07-18 |
0.1403 USD |
112,216.4277 REQ |
0.1431 USD |
0.1400 USD |
0.1454 USD |
0.1400 USD |
| 2025-07-17 |
0.1435 USD |
43,201.8284 REQ |
0.1451 USD |
0.1425 USD |
0.1451 USD |
0.1427 USD |
| 2025-07-16 |
0.1437 USD |
5,911.2429 REQ |
0.1430 USD |
0.1430 USD |
0.1457 USD |
0.1446 USD |
| 2025-07-15 |
0.1375 USD |
202,739.4578 REQ |
0.1375 USD |
0.1375 USD |
0.1425 USD |
0.1425 USD |
| 2025-07-14 |
0.1456 USD |
15,157.2743 REQ |
0.1480 USD |
0.1426 USD |
0.1481 USD |
0.1426 USD |
| 2025-07-13 |
0.1493 USD |
3,881.2473 REQ |
0.1492 USD |
0.1479 USD |
0.1493 USD |
0.1493 USD |
| 2025-07-12 |
0.1503 USD |
4,342.6670 REQ |
0.1481 USD |
0.1481 USD |
0.1523 USD |
0.1512 USD |
| 2025-07-11 |
0.1490 USD |
21,736.7041 REQ |
0.1462 USD |
0.1462 USD |
0.1502 USD |
0.1494 USD |
| 2025-07-10 |
0.1438 USD |
6,869.7551 REQ |
0.1446 USD |
0.1420 USD |
0.1458 USD |
0.1458 USD |
| 2025-07-09 |
0.1429 USD |
13,718.0217 REQ |
0.1443 USD |
0.1421 USD |
0.1443 USD |
0.1433 USD |