Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-12 |
0.1477 USDT |
4,215,431.8009 REQ |
0.1465 USDT |
0.1413 USDT |
0.1520 USDT |
0.1494 USDT |
| 2024-03-11 |
0.1420 USDT |
2,599,971.0364 REQ |
0.1411 USDT |
0.1363 USDT |
0.1462 USDT |
0.1438 USDT |
| 2024-03-10 |
0.1451 USDT |
3,145,521.3491 REQ |
0.1502 USDT |
0.1412 USDT |
0.1502 USDT |
0.1423 USDT |
| 2024-03-09 |
0.1536 USDT |
8,304,962.1626 REQ |
0.1549 USDT |
0.1438 USDT |
0.1681 USDT |
0.1443 USDT |
| 2024-03-08 |
0.1299 USDT |
2,652,158.2237 REQ |
0.1303 USDT |
0.1270 USDT |
0.1338 USDT |
0.1336 USDT |
| 2024-03-07 |
0.1253 USDT |
1,968,989.7899 REQ |
0.1253 USDT |
0.1224 USDT |
0.1288 USDT |
0.1273 USDT |
| 2024-03-06 |
0.1214 USDT |
2,545,524.2955 REQ |
0.1162 USDT |
0.1105 USDT |
0.1274 USDT |
0.1248 USDT |
| 2024-03-05 |
0.1219 USDT |
2,623,979.3366 REQ |
0.1288 USDT |
0.1050 USDT |
0.1289 USDT |
0.1130 USDT |
| 2024-03-04 |
0.1300 USDT |
3,086,993.9870 REQ |
0.1277 USDT |
0.1254 USDT |
0.1359 USDT |
0.1318 USDT |
| 2024-03-03 |
0.1251 USDT |
1,911,361.2303 REQ |
0.1261 USDT |
0.1194 USDT |
0.1309 USDT |
0.1277 USDT |
| 2024-03-02 |
0.1247 USDT |
1,296,089.9500 REQ |
0.1236 USDT |
0.1220 USDT |
0.1272 USDT |
0.1255 USDT |
| 2024-03-01 |
0.1184 USDT |
1,357,798.9975 REQ |
0.1138 USDT |
0.1134 USDT |
0.1218 USDT |
0.1203 USDT |
| 2024-02-29 |
0.1155 USDT |
1,106,820.9587 REQ |
0.1131 USDT |
0.1110 USDT |
0.1188 USDT |
0.1115 USDT |
| 2024-02-28 |
0.1143 USDT |
1,167,262.7266 REQ |
0.1135 USDT |
0.1082 USDT |
0.1171 USDT |
0.1115 USDT |
| 2024-02-27 |
0.1133 USDT |
898,450.5506 REQ |
0.1146 USDT |
0.1112 USDT |
0.1153 USDT |
0.1134 USDT |
| 2024-02-26 |
0.1114 USDT |
1,588,332.6272 REQ |
0.1101 USDT |
0.1096 USDT |
0.1151 USDT |
0.1141 USDT |
| 2024-02-25 |
0.1081 USDT |
3,091,183.1813 REQ |
0.1086 USDT |
0.1066 USDT |
0.1099 USDT |
0.1090 USDT |
| 2024-02-24 |
0.1081 USDT |
3,794,885.2587 REQ |
0.1064 USDT |
0.1017 USDT |
0.1110 USDT |
0.1090 USDT |
| 2024-02-23 |
0.1099 USDT |
5,119,712.6546 REQ |
0.1111 USDT |
0.1061 USDT |
0.1136 USDT |
0.1075 USDT |
| 2024-02-22 |
0.1174 USDT |
10,746,883.6790 REQ |
0.1198 USDT |
0.1070 USDT |
0.1287 USDT |
0.1123 USDT |
| 2024-02-21 |
0.1056 USDT |
6,039,982.7779 REQ |
0.1051 USDT |
0.1004 USDT |
0.1157 USDT |
0.1074 USDT |
| 2024-02-20 |
0.1043 USDT |
3,721,166.7145 REQ |
0.1067 USDT |
0.1009 USDT |
0.1074 USDT |
0.1037 USDT |
| 2024-02-19 |
0.1074 USDT |
3,751,434.5859 REQ |
0.1065 USDT |
0.1058 USDT |
0.1097 USDT |
0.1074 USDT |
| 2024-02-18 |
0.1069 USDT |
3,115,888.1049 REQ |
0.1062 USDT |
0.1043 USDT |
0.1098 USDT |
0.1071 USDT |
| 2024-02-17 |
0.1084 USDT |
4,576,883.3267 REQ |
0.1103 USDT |
0.1022 USDT |
0.1139 USDT |
0.1065 USDT |
| 2024-02-16 |
0.1106 USDT |
5,112,538.9801 REQ |
0.1100 USDT |
0.1081 USDT |
0.1137 USDT |
0.1090 USDT |
| 2024-02-15 |
0.1138 USDT |
10,289,595.2019 REQ |
0.1137 USDT |
0.1094 USDT |
0.1174 USDT |
0.1104 USDT |
| 2024-02-14 |
0.1131 USDT |
7,889,845.9266 REQ |
0.1131 USDT |
0.1102 USDT |
0.1165 USDT |
0.1140 USDT |
| 2024-02-13 |
0.1116 USDT |
3,750,553.1586 REQ |
0.1168 USDT |
0.1086 USDT |
0.1206 USDT |
0.1107 USDT |
| 2024-02-12 |
0.1148 USDT |
3,492,595.9680 REQ |
0.1198 USDT |
0.1119 USDT |
0.1200 USDT |
0.1175 USDT |
| 2024-02-11 |
0.1278 USDT |
10,067,639.1786 REQ |
0.1308 USDT |
0.1185 USDT |
0.1392 USDT |
0.1194 USDT |
| 2024-02-10 |
0.1347 USDT |
42,507,082.6232 REQ |
0.1025 USDT |
0.0976 USDT |
0.1582 USDT |
0.1252 USDT |