Identifier on Kraken: REQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0953 USD |
602,664.2196 REQ |
0.0986 USD |
0.0948 USD |
0.0986 USD |
0.0948 USD |
| 2025-02-17 |
0.0993 USD |
850,778.6975 REQ |
0.1000 USD |
0.0986 USD |
0.1016 USD |
0.0986 USD |
| 2025-02-16 |
0.0986 USD |
36,748.2594 REQ |
0.0996 USD |
0.0986 USD |
0.1009 USD |
0.1009 USD |
| 2025-02-15 |
0.0995 USD |
40.0000 REQ |
0.0995 USD |
0.0995 USD |
0.0995 USD |
0.0995 USD |
| 2025-02-14 |
0.0986 USD |
221,707.2037 REQ |
0.0979 USD |
0.0979 USD |
0.1008 USD |
0.1003 USD |
| 2025-02-13 |
0.0965 USD |
839,188.0052 REQ |
0.0965 USD |
0.0965 USD |
0.0977 USD |
0.0965 USD |
| 2025-02-12 |
0.0931 USD |
44,162.9606 REQ |
0.0933 USD |
0.0915 USD |
0.0972 USD |
0.0972 USD |
| 2025-02-11 |
0.0952 USD |
6,595.5805 REQ |
0.0971 USD |
0.0943 USD |
0.0971 USD |
0.0943 USD |
| 2025-02-10 |
0.0931 USD |
4,060.7537 REQ |
0.0937 USD |
0.0916 USD |
0.0948 USD |
0.0946 USD |
| 2025-02-09 |
0.0933 USD |
755,378.4746 REQ |
0.0951 USD |
0.0932 USD |
0.0951 USD |
0.0932 USD |
| 2025-02-08 |
0.0925 USD |
2,490.5102 REQ |
0.0919 USD |
0.0905 USD |
0.0942 USD |
0.0918 USD |
| 2025-02-07 |
0.0889 USD |
10,145.8325 REQ |
0.0887 USD |
0.0883 USD |
0.0910 USD |
0.0896 USD |
| 2025-02-06 |
0.0885 USD |
927,888.3189 REQ |
0.0914 USD |
0.0865 USD |
0.0914 USD |
0.0865 USD |
| 2025-02-05 |
0.0889 USD |
457,976.6099 REQ |
0.0894 USD |
0.0875 USD |
0.0931 USD |
0.0900 USD |
| 2025-02-04 |
0.0889 USD |
205,377.9852 REQ |
0.0942 USD |
0.0851 USD |
0.0942 USD |
0.0881 USD |
| 2025-02-03 |
0.0871 USD |
100,846.6054 REQ |
0.0981 USD |
0.0788 USD |
0.0981 USD |
0.0900 USD |
| 2025-02-02 |
0.1161 USD |
399,546.0712 REQ |
0.1150 USD |
0.1034 USD |
0.1442 USD |
0.1036 USD |
| 2025-02-01 |
0.1165 USD |
505,520.9855 REQ |
0.1174 USD |
0.1165 USD |
0.1198 USD |
0.1198 USD |
| 2025-01-31 |
0.1226 USD |
1,265.6533 REQ |
0.1225 USD |
0.1225 USD |
0.1233 USD |
0.1233 USD |
| 2025-01-30 |
0.1203 USD |
14,735.6193 REQ |
0.1203 USD |
0.1200 USD |
0.1218 USD |
0.1200 USD |
| 2025-01-29 |
0.1197 USD |
31,282.1128 REQ |
0.1151 USD |
0.1151 USD |
0.1222 USD |
0.1185 USD |
| 2025-01-28 |
0.1170 USD |
15,448.6370 REQ |
0.1173 USD |
0.1153 USD |
0.1179 USD |
0.1175 USD |
| 2025-01-27 |
0.1135 USD |
948,052.0274 REQ |
0.1140 USD |
0.1100 USD |
0.1166 USD |
0.1165 USD |
| 2025-01-26 |
0.1190 USD |
12,466.9826 REQ |
0.1188 USD |
0.1179 USD |
0.1212 USD |
0.1212 USD |
| 2025-01-25 |
0.1153 USD |
1,022.3236 REQ |
0.1152 USD |
0.1152 USD |
0.1156 USD |
0.1156 USD |
| 2025-01-24 |
0.1164 USD |
823,374.3308 REQ |
0.1149 USD |
0.1131 USD |
0.1182 USD |
0.1168 USD |
| 2025-01-23 |
0.1132 USD |
74,392.2660 REQ |
0.1147 USD |
0.1131 USD |
0.1164 USD |
0.1157 USD |
| 2025-01-22 |
0.1200 USD |
2,939.9126 REQ |
0.1209 USD |
0.1179 USD |
0.1215 USD |
0.1180 USD |
| 2025-01-21 |
0.1126 USD |
466,962.2852 REQ |
0.1129 USD |
0.1122 USD |
0.1195 USD |
0.1177 USD |
| 2025-01-20 |
0.1124 USD |
181,716.4113 REQ |
0.1122 USD |
0.1122 USD |
0.1191 USD |
0.1177 USD |
| 2025-01-19 |
0.1150 USD |
1,515,893.8737 REQ |
0.1185 USD |
0.1080 USD |
0.1212 USD |
0.1170 USD |
| 2025-01-18 |
0.1200 USD |
670,934.4109 REQ |
0.1200 USD |
0.1185 USD |
0.1215 USD |
0.1185 USD |
| 2025-01-17 |
0.1250 USD |
691,546.2290 REQ |
0.1220 USD |
0.1220 USD |
0.1333 USD |
0.1255 USD |
| 2025-01-16 |
0.1208 USD |
45,881.4249 REQ |
0.1238 USD |
0.1200 USD |
0.1246 USD |
0.1200 USD |
| 2025-01-15 |
0.1215 USD |
4,196.1761 REQ |
0.1192 USD |
0.1170 USD |
0.1239 USD |
0.1235 USD |
| 2025-01-14 |
0.1173 USD |
28,473.7659 REQ |
0.1154 USD |
0.1152 USD |
0.1187 USD |
0.1169 USD |
| 2025-01-13 |
0.1173 USD |
1,293,122.4880 REQ |
0.1202 USD |
0.1080 USD |
0.1202 USD |
0.1101 USD |
| 2025-01-12 |
0.1207 USD |
1,700.2454 REQ |
0.1220 USD |
0.1189 USD |
0.1220 USD |
0.1190 USD |
| 2025-01-11 |
0.1201 USD |
5,612.0727 REQ |
0.1209 USD |
0.1190 USD |
0.1218 USD |
0.1218 USD |
| 2025-01-10 |
0.1193 USD |
332,076.2974 REQ |
0.1176 USD |
0.1176 USD |
0.1268 USD |
0.1219 USD |
| 2025-01-09 |
0.1190 USD |
3,079.7597 REQ |
0.1204 USD |
0.1168 USD |
0.1205 USD |
0.1203 USD |
| 2025-01-08 |
0.1151 USD |
570,068.4174 REQ |
0.1269 USD |
0.1150 USD |
0.1269 USD |
0.1191 USD |
| 2025-01-07 |
0.1294 USD |
2,409,579.9751 REQ |
0.1296 USD |
0.1268 USD |
0.1316 USD |
0.1273 USD |
| 2025-01-06 |
0.1311 USD |
40,403.2267 REQ |
0.1300 USD |
0.1288 USD |
0.1344 USD |
0.1312 USD |
| 2025-01-05 |
0.1308 USD |
765.3282 REQ |
0.1294 USD |
0.1294 USD |
0.1309 USD |
0.1309 USD |
| 2025-01-04 |
0.1302 USD |
717,794.8461 REQ |
0.1338 USD |
0.1300 USD |
0.1345 USD |
0.1300 USD |
| 2025-01-03 |
0.1297 USD |
660,052.6310 REQ |
0.1297 USD |
0.1279 USD |
0.1335 USD |
0.1335 USD |
| 2025-01-02 |
0.1311 USD |
2,943.3574 REQ |
0.1288 USD |
0.1288 USD |
0.1319 USD |
0.1310 USD |
| 2025-01-01 |
0.1331 USD |
37,884.0214 REQ |
0.1409 USD |
0.1244 USD |
0.1431 USD |
0.1271 USD |
| 2024-12-31 |
0.1388 USD |
143,650.0666 REQ |
0.1244 USD |
0.1243 USD |
0.1485 USD |
0.1344 USD |