Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.1157 USDT |
1,345,413.7707 REQ |
0.1203 USDT |
0.1114 USDT |
0.1203 USDT |
0.1164 USDT |
| 2024-04-30 |
0.1239 USDT |
1,332,882.5824 REQ |
0.1319 USDT |
0.1184 USDT |
0.1344 USDT |
0.1198 USDT |
| 2024-04-29 |
0.1303 USDT |
1,224,907.5224 REQ |
0.1311 USDT |
0.1280 USDT |
0.1325 USDT |
0.1309 USDT |
| 2024-04-28 |
0.1367 USDT |
761,740.1420 REQ |
0.1364 USDT |
0.1336 USDT |
0.1400 USDT |
0.1341 USDT |
| 2024-04-27 |
0.1317 USDT |
861,975.5396 REQ |
0.1319 USDT |
0.1279 USDT |
0.1366 USDT |
0.1357 USDT |
| 2024-04-26 |
0.1365 USDT |
1,152,896.5468 REQ |
0.1400 USDT |
0.1315 USDT |
0.1415 USDT |
0.1337 USDT |
| 2024-04-25 |
0.1386 USDT |
1,471,861.1105 REQ |
0.1342 USDT |
0.1322 USDT |
0.1455 USDT |
0.1405 USDT |
| 2024-04-24 |
0.1393 USDT |
1,481,024.6953 REQ |
0.1414 USDT |
0.1332 USDT |
0.1437 USDT |
0.1343 USDT |
| 2024-04-23 |
0.1398 USDT |
2,796,299.2807 REQ |
0.1355 USDT |
0.1317 USDT |
0.1502 USDT |
0.1400 USDT |
| 2024-04-22 |
0.1352 USDT |
2,313,318.0015 REQ |
0.1315 USDT |
0.1309 USDT |
0.1389 USDT |
0.1360 USDT |
| 2024-04-21 |
0.1341 USDT |
1,476,250.8103 REQ |
0.1335 USDT |
0.1299 USDT |
0.1371 USDT |
0.1315 USDT |
| 2024-04-20 |
0.1304 USDT |
2,181,813.2194 REQ |
0.1307 USDT |
0.1262 USDT |
0.1346 USDT |
0.1337 USDT |
| 2024-04-19 |
0.1309 USDT |
1,544,574.7917 REQ |
0.1276 USDT |
0.1189 USDT |
0.1369 USDT |
0.1317 USDT |
| 2024-04-18 |
0.1247 USDT |
788,556.6232 REQ |
0.1206 USDT |
0.1188 USDT |
0.1297 USDT |
0.1268 USDT |
| 2024-04-17 |
0.1223 USDT |
929,854.6194 REQ |
0.1262 USDT |
0.1182 USDT |
0.1275 USDT |
0.1234 USDT |
| 2024-04-16 |
0.1243 USDT |
1,130,007.8941 REQ |
0.1257 USDT |
0.1202 USDT |
0.1275 USDT |
0.1259 USDT |
| 2024-04-15 |
0.1287 USDT |
1,193,626.5154 REQ |
0.1309 USDT |
0.1219 USDT |
0.1362 USDT |
0.1260 USDT |
| 2024-04-14 |
0.1237 USDT |
584,794.9673 REQ |
0.1183 USDT |
0.1139 USDT |
0.1297 USDT |
0.1287 USDT |
| 2024-04-13 |
0.1273 USDT |
1,088,626.2697 REQ |
0.1362 USDT |
0.1090 USDT |
0.1381 USDT |
0.1107 USDT |
| 2024-04-12 |
0.1503 USDT |
863,177.4179 REQ |
0.1595 USDT |
0.1320 USDT |
0.1644 USDT |
0.1363 USDT |
| 2024-04-11 |
0.1655 USDT |
403,788.8623 REQ |
0.1656 USDT |
0.1575 USDT |
0.1719 USDT |
0.1587 USDT |
| 2024-04-10 |
0.1587 USDT |
421,242.6004 REQ |
0.1613 USDT |
0.1534 USDT |
0.1628 USDT |
0.1618 USDT |
| 2024-04-09 |
0.1672 USDT |
612,151.6392 REQ |
0.1697 USDT |
0.1613 USDT |
0.1715 USDT |
0.1618 USDT |
| 2024-04-08 |
0.1680 USDT |
558,392.4187 REQ |
0.1650 USDT |
0.1626 USDT |
0.1729 USDT |
0.1683 USDT |
| 2024-04-07 |
0.1636 USDT |
1,294,132.1785 REQ |
0.1588 USDT |
0.1588 USDT |
0.1672 USDT |
0.1617 USDT |
| 2024-04-06 |
0.1577 USDT |
502,262.6971 REQ |
0.1534 USDT |
0.1530 USDT |
0.1610 USDT |
0.1578 USDT |
| 2024-04-05 |
0.1529 USDT |
686,309.0673 REQ |
0.1590 USDT |
0.1497 USDT |
0.1598 USDT |
0.1550 USDT |
| 2024-04-04 |
0.1565 USDT |
730,099.9014 REQ |
0.1500 USDT |
0.1479 USDT |
0.1619 USDT |
0.1579 USDT |
| 2024-04-03 |
0.1529 USDT |
987,775.6322 REQ |
0.1541 USDT |
0.1486 USDT |
0.1578 USDT |
0.1508 USDT |
| 2024-04-02 |
0.1594 USDT |
2,003,143.8408 REQ |
0.1721 USDT |
0.1492 USDT |
0.1729 USDT |
0.1525 USDT |
| 2024-04-01 |
0.1593 USDT |
939,247.0202 REQ |
0.1629 USDT |
0.1552 USDT |
0.1670 USDT |
0.1661 USDT |
| 2024-03-31 |
0.1659 USDT |
911,290.5308 REQ |
0.1614 USDT |
0.1612 USDT |
0.1695 USDT |
0.1626 USDT |
| 2024-03-30 |
0.1664 USDT |
1,189,834.4890 REQ |
0.1616 USDT |
0.1610 USDT |
0.1707 USDT |
0.1619 USDT |
| 2024-03-29 |
0.1653 USDT |
1,163,206.1407 REQ |
0.1680 USDT |
0.1594 USDT |
0.1705 USDT |
0.1620 USDT |
| 2024-03-28 |
0.1741 USDT |
2,911,802.0732 REQ |
0.1778 USDT |
0.1663 USDT |
0.1846 USDT |
0.1674 USDT |
| 2024-03-27 |
0.1890 USDT |
7,126,576.9963 REQ |
0.2098 USDT |
0.1719 USDT |
0.2130 USDT |
0.1799 USDT |
| 2024-03-26 |
0.1848 USDT |
9,161,972.7570 REQ |
0.1438 USDT |
0.1435 USDT |
0.2300 USDT |
0.2261 USDT |
| 2024-03-25 |
0.1410 USDT |
1,309,231.9425 REQ |
0.1380 USDT |
0.1373 USDT |
0.1461 USDT |
0.1452 USDT |
| 2024-03-24 |
0.1332 USDT |
1,062,781.2677 REQ |
0.1320 USDT |
0.1302 USDT |
0.1385 USDT |
0.1384 USDT |
| 2024-03-23 |
0.1367 USDT |
2,236,824.4253 REQ |
0.1366 USDT |
0.1332 USDT |
0.1403 USDT |
0.1334 USDT |
| 2024-03-22 |
0.1350 USDT |
3,487,652.2087 REQ |
0.1305 USDT |
0.1274 USDT |
0.1436 USDT |
0.1363 USDT |
| 2024-03-21 |
0.1318 USDT |
1,829,729.1750 REQ |
0.1322 USDT |
0.1280 USDT |
0.1351 USDT |
0.1314 USDT |
| 2024-03-20 |
0.1239 USDT |
2,104,995.9533 REQ |
0.1212 USDT |
0.1171 USDT |
0.1321 USDT |
0.1317 USDT |
| 2024-03-19 |
0.1264 USDT |
4,325,769.8224 REQ |
0.1295 USDT |
0.1176 USDT |
0.1330 USDT |
0.1221 USDT |
| 2024-03-18 |
0.1295 USDT |
2,156,943.5890 REQ |
0.1338 USDT |
0.1228 USDT |
0.1362 USDT |
0.1257 USDT |
| 2024-03-17 |
0.1291 USDT |
1,494,774.5580 REQ |
0.1290 USDT |
0.1210 USDT |
0.1363 USDT |
0.1342 USDT |
| 2024-03-16 |
0.1405 USDT |
1,657,095.3157 REQ |
0.1407 USDT |
0.1308 USDT |
0.1447 USDT |
0.1321 USDT |
| 2024-03-15 |
0.1402 USDT |
4,006,446.5773 REQ |
0.1496 USDT |
0.1331 USDT |
0.1518 USDT |
0.1374 USDT |
| 2024-03-14 |
0.1481 USDT |
2,972,498.0968 REQ |
0.1519 USDT |
0.1384 USDT |
0.1526 USDT |
0.1473 USDT |
| 2024-03-13 |
0.1545 USDT |
3,691,570.1961 REQ |
0.1551 USDT |
0.1492 USDT |
0.1625 USDT |
0.1520 USDT |