Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.0892 USD |
10,007.4534 REQ |
0.0959 USD |
0.0865 USD |
0.0960 USD |
0.0865 USD |
| 2025-04-07 |
0.0925 USD |
9,529.1795 REQ |
0.0965 USD |
0.0889 USD |
0.0965 USD |
0.0927 USD |
| 2025-04-06 |
0.1012 USD |
3,561.7781 REQ |
0.1070 USD |
0.1000 USD |
0.1070 USD |
0.1006 USD |
| 2025-04-05 |
0.1021 USD |
250.4866 REQ |
0.1021 USD |
0.1021 USD |
0.1021 USD |
0.1021 USD |
| 2025-04-04 |
0.1062 USD |
2,707.5640 REQ |
0.1050 USD |
0.1050 USD |
0.1069 USD |
0.1068 USD |
| 2025-04-03 |
0.1018 USD |
871,084.7563 REQ |
0.1034 USD |
0.1016 USD |
0.1057 USD |
0.1053 USD |
| 2025-04-02 |
0.1115 USD |
863,250.8461 REQ |
0.1227 USD |
0.1091 USD |
0.1227 USD |
0.1092 USD |
| 2025-04-01 |
0.1225 USD |
58,996.3804 REQ |
0.1241 USD |
0.1195 USD |
0.1288 USD |
0.1195 USD |
| 2025-03-31 |
0.1281 USD |
10,314.0723 REQ |
0.1251 USD |
0.1251 USD |
0.1290 USD |
0.1278 USD |
| 2025-03-30 |
0.1217 USD |
9,071.8247 REQ |
0.1201 USD |
0.1201 USD |
0.1278 USD |
0.1255 USD |
| 2025-03-29 |
0.1247 USD |
57,798.0368 REQ |
0.1309 USD |
0.1189 USD |
0.1309 USD |
0.1245 USD |
| 2025-03-28 |
0.1216 USD |
980,265.4309 REQ |
0.1188 USD |
0.1188 USD |
0.1458 USD |
0.1285 USD |
| 2025-03-27 |
0.1188 USD |
664,001.0798 REQ |
0.1189 USD |
0.1188 USD |
0.1203 USD |
0.1201 USD |
| 2025-03-26 |
0.1137 USD |
277,523.4543 REQ |
0.1137 USD |
0.1137 USD |
0.1156 USD |
0.1137 USD |
| 2025-03-25 |
0.1144 USD |
15,918.2624 REQ |
0.1151 USD |
0.1134 USD |
0.1152 USD |
0.1150 USD |
| 2025-03-24 |
0.1149 USD |
8,061.4143 REQ |
0.1148 USD |
0.1137 USD |
0.1151 USD |
0.1137 USD |
| 2025-03-23 |
0.1120 USD |
468,703.6658 REQ |
0.1119 USD |
0.1119 USD |
0.1147 USD |
0.1136 USD |
| 2025-03-22 |
0.1126 USD |
498.9757 REQ |
0.1126 USD |
0.1126 USD |
0.1126 USD |
0.1126 USD |
| 2025-03-21 |
0.1115 USD |
389,034.5942 REQ |
0.1115 USD |
0.1115 USD |
0.1123 USD |
0.1122 USD |
| 2025-03-20 |
0.1117 USD |
1,204,120.5300 REQ |
0.1110 USD |
0.1110 USD |
0.1120 USD |
0.1110 USD |
| 2025-03-19 |
0.1110 USD |
302,457.0879 REQ |
0.1110 USD |
0.1110 USD |
0.1118 USD |
0.1110 USD |
| 2025-03-18 |
0.1110 USD |
169,351.8619 REQ |
0.1110 USD |
0.1110 USD |
0.1110 USD |
0.1110 USD |
| 2025-03-17 |
0.1101 USD |
109,347.0895 REQ |
0.1101 USD |
0.1101 USD |
0.1114 USD |
0.1114 USD |
| 2025-03-16 |
0.1101 USD |
558,978.1375 REQ |
0.1116 USD |
0.1101 USD |
0.1126 USD |
0.1120 USD |
| 2025-03-15 |
0.1101 USD |
358,861.0148 REQ |
0.1102 USD |
0.1100 USD |
0.1102 USD |
0.1101 USD |
| 2025-03-14 |
0.1117 USD |
2,081.3179 REQ |
0.1117 USD |
0.1117 USD |
0.1117 USD |
0.1117 USD |
| 2025-03-13 |
0.1101 USD |
1,896,081.6205 REQ |
0.1105 USD |
0.1100 USD |
0.1111 USD |
0.1111 USD |
| 2025-03-12 |
0.1105 USD |
479,751.8078 REQ |
0.1105 USD |
0.1105 USD |
0.1115 USD |
0.1115 USD |
| 2025-03-11 |
0.1123 USD |
10,547.7834 REQ |
0.1113 USD |
0.1113 USD |
0.1130 USD |
0.1122 USD |
| 2025-03-10 |
0.1100 USD |
2,091,009.5835 REQ |
0.1100 USD |
0.1100 USD |
0.1124 USD |
0.1108 USD |
| 2025-03-09 |
0.1171 USD |
31,593.1104 REQ |
0.1159 USD |
0.1139 USD |
0.1200 USD |
0.1198 USD |
| 2025-03-08 |
0.1120 USD |
666,541.4432 REQ |
0.1120 USD |
0.1120 USD |
0.1136 USD |
0.1120 USD |
| 2025-03-07 |
0.1102 USD |
686,641.8308 REQ |
0.1102 USD |
0.1102 USD |
0.1149 USD |
0.1133 USD |
| 2025-03-06 |
0.1167 USD |
737,361.7097 REQ |
0.1167 USD |
0.1167 USD |
0.1193 USD |
0.1186 USD |
| 2025-03-05 |
0.1206 USD |
4,190.7057 REQ |
0.1195 USD |
0.1172 USD |
0.1218 USD |
0.1172 USD |
| 2025-03-04 |
0.1111 USD |
648,032.3912 REQ |
0.1087 USD |
0.1087 USD |
0.1320 USD |
0.1169 USD |
| 2025-03-03 |
0.1080 USD |
1,184,481.1290 REQ |
0.1126 USD |
0.1079 USD |
0.1126 USD |
0.1079 USD |
| 2025-03-02 |
0.1141 USD |
1,036,097.6319 REQ |
0.1156 USD |
0.1080 USD |
0.1262 USD |
0.1153 USD |
| 2025-03-01 |
0.1081 USD |
1,213,090.0470 REQ |
0.1082 USD |
0.1080 USD |
0.1136 USD |
0.1120 USD |
| 2025-02-28 |
0.1083 USD |
2,898,909.1554 REQ |
0.1084 USD |
0.1082 USD |
0.1112 USD |
0.1082 USD |
| 2025-02-27 |
0.1084 USD |
232,279.8067 REQ |
0.1084 USD |
0.1084 USD |
0.1103 USD |
0.1095 USD |
| 2025-02-26 |
0.1075 USD |
260.2384 REQ |
0.1071 USD |
0.1071 USD |
0.1084 USD |
0.1084 USD |
| 2025-02-25 |
0.1034 USD |
3,322,637.1765 REQ |
0.1066 USD |
0.1030 USD |
0.1121 USD |
0.1051 USD |
| 2025-02-24 |
0.1046 USD |
181,687.1472 REQ |
0.1084 USD |
0.1030 USD |
0.1153 USD |
0.1053 USD |
| 2025-02-23 |
0.1024 USD |
269,220.5743 REQ |
0.1023 USD |
0.1023 USD |
0.1088 USD |
0.1088 USD |
| 2025-02-22 |
0.1090 USD |
226,967.0038 REQ |
0.1007 USD |
0.1007 USD |
0.1350 USD |
0.1043 USD |
| 2025-02-21 |
0.1019 USD |
1,641.2965 REQ |
0.0999 USD |
0.0999 USD |
0.1033 USD |
0.1033 USD |
| 2025-02-20 |
0.0974 USD |
30,039.4131 REQ |
0.0989 USD |
0.0974 USD |
0.0989 USD |
0.0987 USD |
| 2025-02-19 |
0.0965 USD |
14,832.1787 REQ |
0.0965 USD |
0.0948 USD |
0.0965 USD |
0.0948 USD |
| 2025-02-18 |
0.0953 USD |
602,664.2196 REQ |
0.0986 USD |
0.0948 USD |
0.0986 USD |
0.0948 USD |