Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.1291 USDT |
173,978.6722 REQ |
0.1302 USDT |
0.1257 USDT |
0.1312 USDT |
0.1268 USDT |
| 2024-05-18 |
0.1284 USDT |
104,708.0434 REQ |
0.1277 USDT |
0.1273 USDT |
0.1300 USDT |
0.1293 USDT |
| 2024-05-17 |
0.1283 USDT |
281,576.1313 REQ |
0.1251 USDT |
0.1243 USDT |
0.1308 USDT |
0.1289 USDT |
| 2024-05-16 |
0.1254 USDT |
280,533.6702 REQ |
0.1263 USDT |
0.1222 USDT |
0.1289 USDT |
0.1241 USDT |
| 2024-05-15 |
0.1207 USDT |
175,130.5549 REQ |
0.1157 USDT |
0.1150 USDT |
0.1261 USDT |
0.1255 USDT |
| 2024-05-14 |
0.1174 USDT |
246,123.2310 REQ |
0.1205 USDT |
0.1144 USDT |
0.1213 USDT |
0.1150 USDT |
| 2024-05-13 |
0.1195 USDT |
339,444.3184 REQ |
0.1205 USDT |
0.1153 USDT |
0.1224 USDT |
0.1216 USDT |
| 2024-05-12 |
0.1252 USDT |
481,704.7099 REQ |
0.1222 USDT |
0.1206 USDT |
0.1297 USDT |
0.1208 USDT |
| 2024-05-11 |
0.1235 USDT |
268,527.4069 REQ |
0.1213 USDT |
0.1213 USDT |
0.1259 USDT |
0.1252 USDT |
| 2024-05-10 |
0.1241 USDT |
162,672.2379 REQ |
0.1257 USDT |
0.1192 USDT |
0.1283 USDT |
0.1203 USDT |
| 2024-05-09 |
0.1241 USDT |
100,344.3520 REQ |
0.1241 USDT |
0.1205 USDT |
0.1271 USDT |
0.1243 USDT |
| 2024-05-08 |
0.1239 USDT |
234,947.1097 REQ |
0.1243 USDT |
0.1218 USDT |
0.1272 USDT |
0.1246 USDT |
| 2024-05-07 |
0.1266 USDT |
154,923.2205 REQ |
0.1255 USDT |
0.1246 USDT |
0.1283 USDT |
0.1265 USDT |
| 2024-05-06 |
0.1285 USDT |
262,726.4333 REQ |
0.1284 USDT |
0.1250 USDT |
0.1314 USDT |
0.1268 USDT |
| 2024-05-05 |
0.1296 USDT |
260,961.0548 REQ |
0.1321 USDT |
0.1277 USDT |
0.1324 USDT |
0.1286 USDT |
| 2024-05-04 |
0.1288 USDT |
180,501.1713 REQ |
0.1270 USDT |
0.1260 USDT |
0.1323 USDT |
0.1322 USDT |
| 2024-05-03 |
0.1264 USDT |
527,298.8097 REQ |
0.1197 USDT |
0.1190 USDT |
0.1331 USDT |
0.1277 USDT |
| 2024-05-02 |
0.1165 USDT |
267,920.5340 REQ |
0.1176 USDT |
0.1138 USDT |
0.1201 USDT |
0.1194 USDT |
| 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 |