Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0981 USDT |
1,555,495.6266 REQ |
0.0977 USDT |
0.0966 USDT |
0.1000 USDT |
0.0987 USDT |
| 2023-12-20 |
0.0977 USDT |
3,549,680.3242 REQ |
0.0966 USDT |
0.0954 USDT |
0.1066 USDT |
0.0969 USDT |
| 2023-12-19 |
0.0991 USDT |
5,065,632.2895 REQ |
0.0997 USDT |
0.0959 USDT |
0.1022 USDT |
0.0964 USDT |
| 2023-12-18 |
0.1061 USDT |
18,248,891.2442 REQ |
0.0939 USDT |
0.0921 USDT |
0.1234 USDT |
0.0964 USDT |
| 2023-12-17 |
0.0934 USDT |
2,266,119.5734 REQ |
0.0928 USDT |
0.0909 USDT |
0.0982 USDT |
0.0964 USDT |
| 2023-12-16 |
0.0928 USDT |
1,355,259.7121 REQ |
0.0913 USDT |
0.0908 USDT |
0.0945 USDT |
0.0926 USDT |
| 2023-12-15 |
0.0923 USDT |
1,147,099.8303 REQ |
0.0939 USDT |
0.0910 USDT |
0.0942 USDT |
0.0920 USDT |
| 2023-12-14 |
0.0941 USDT |
1,225,392.4639 REQ |
0.0944 USDT |
0.0928 USDT |
0.0957 USDT |
0.0934 USDT |
| 2023-12-13 |
0.0902 USDT |
3,335,930.3276 REQ |
0.0895 USDT |
0.0854 USDT |
0.0951 USDT |
0.0948 USDT |
| 2023-12-12 |
0.0888 USDT |
2,398,183.4832 REQ |
0.0864 USDT |
0.0864 USDT |
0.0911 USDT |
0.0892 USDT |
| 2023-12-11 |
0.0871 USDT |
1,045,664.7775 REQ |
0.0920 USDT |
0.0808 USDT |
0.0922 USDT |
0.0865 USDT |
| 2023-12-10 |
0.0913 USDT |
632,396.4846 REQ |
0.0924 USDT |
0.0890 USDT |
0.0930 USDT |
0.0915 USDT |
| 2023-12-09 |
0.0931 USDT |
1,320,379.2417 REQ |
0.0932 USDT |
0.0916 USDT |
0.0950 USDT |
0.0928 USDT |
| 2023-12-08 |
0.0916 USDT |
1,255,669.2038 REQ |
0.0917 USDT |
0.0902 USDT |
0.0930 USDT |
0.0929 USDT |
| 2023-12-07 |
0.0890 USDT |
2,062,689.9206 REQ |
0.0897 USDT |
0.0802 USDT |
0.0915 USDT |
0.0912 USDT |
| 2023-12-06 |
0.0910 USDT |
2,603,769.8028 REQ |
0.0881 USDT |
0.0875 USDT |
0.0978 USDT |
0.0914 USDT |
| 2023-12-05 |
0.0886 USDT |
2,148,811.0695 REQ |
0.0880 USDT |
0.0869 USDT |
0.0913 USDT |
0.0889 USDT |
| 2023-12-04 |
0.0870 USDT |
1,444,763.4848 REQ |
0.0860 USDT |
0.0850 USDT |
0.0887 USDT |
0.0878 USDT |
| 2023-12-03 |
0.0858 USDT |
900,379.8451 REQ |
0.0862 USDT |
0.0851 USDT |
0.0868 USDT |
0.0855 USDT |
| 2023-12-02 |
0.0861 USDT |
1,162,811.2452 REQ |
0.0849 USDT |
0.0844 USDT |
0.0880 USDT |
0.0870 USDT |
| 2023-12-01 |
0.0844 USDT |
714,116.6216 REQ |
0.0837 USDT |
0.0830 USDT |
0.0856 USDT |
0.0847 USDT |
| 2023-11-30 |
0.0832 USDT |
1,238,195.4001 REQ |
0.0831 USDT |
0.0821 USDT |
0.0845 USDT |
0.0844 USDT |
| 2023-11-29 |
0.0819 USDT |
1,152,699.6084 REQ |
0.0826 USDT |
0.0804 USDT |
0.0830 USDT |
0.0817 USDT |
| 2023-11-28 |
0.0842 USDT |
2,056,012.6898 REQ |
0.0830 USDT |
0.0812 USDT |
0.0875 USDT |
0.0832 USDT |
| 2023-11-27 |
0.0810 USDT |
1,694,056.6755 REQ |
0.0831 USDT |
0.0792 USDT |
0.0833 USDT |
0.0822 USDT |
| 2023-11-26 |
0.0852 USDT |
1,855,046.0134 REQ |
0.0852 USDT |
0.0816 USDT |
0.0890 USDT |
0.0831 USDT |
| 2023-11-25 |
0.0830 USDT |
1,438,056.5008 REQ |
0.0811 USDT |
0.0810 USDT |
0.0864 USDT |
0.0852 USDT |
| 2023-11-24 |
0.0817 USDT |
964,684.5601 REQ |
0.0810 USDT |
0.0810 USDT |
0.0830 USDT |
0.0813 USDT |
| 2023-11-23 |
0.0804 USDT |
1,267,834.0900 REQ |
0.0803 USDT |
0.0792 USDT |
0.0815 USDT |
0.0811 USDT |
| 2023-11-22 |
0.0784 USDT |
1,941,340.5109 REQ |
0.0756 USDT |
0.0755 USDT |
0.0815 USDT |
0.0803 USDT |
| 2023-11-21 |
0.0815 USDT |
2,639,726.8793 REQ |
0.0835 USDT |
0.0765 USDT |
0.0843 USDT |
0.0773 USDT |
| 2023-11-20 |
0.0847 USDT |
1,840,789.1530 REQ |
0.0847 USDT |
0.0836 USDT |
0.0862 USDT |
0.0843 USDT |
| 2023-11-19 |
0.0876 USDT |
4,715,110.1109 REQ |
0.0850 USDT |
0.0828 USDT |
0.0934 USDT |
0.0837 USDT |
| 2023-11-18 |
0.0842 USDT |
4,221,578.4932 REQ |
0.0799 USDT |
0.0770 USDT |
0.0938 USDT |
0.0831 USDT |
| 2023-11-17 |
0.0808 USDT |
1,412,758.0020 REQ |
0.0809 USDT |
0.0777 USDT |
0.0834 USDT |
0.0789 USDT |
| 2023-11-16 |
0.0830 USDT |
1,617,947.9828 REQ |
0.0827 USDT |
0.0787 USDT |
0.0861 USDT |
0.0815 USDT |
| 2023-11-15 |
0.0811 USDT |
1,010,618.9803 REQ |
0.0793 USDT |
0.0793 USDT |
0.0833 USDT |
0.0827 USDT |
| 2023-11-14 |
0.0805 USDT |
1,561,528.0312 REQ |
0.0809 USDT |
0.0770 USDT |
0.0823 USDT |
0.0785 USDT |
| 2023-11-13 |
0.0850 USDT |
2,352,515.7047 REQ |
0.0875 USDT |
0.0811 USDT |
0.0882 USDT |
0.0813 USDT |
| 2023-11-12 |
0.0881 USDT |
3,633,083.9541 REQ |
0.0862 USDT |
0.0836 USDT |
0.0926 USDT |
0.0878 USDT |
| 2023-11-11 |
0.0856 USDT |
2,167,466.6019 REQ |
0.0844 USDT |
0.0830 USDT |
0.0890 USDT |
0.0856 USDT |
| 2023-11-10 |
0.0830 USDT |
3,202,315.0518 REQ |
0.0791 USDT |
0.0789 USDT |
0.0881 USDT |
0.0848 USDT |
| 2023-11-09 |
0.0792 USDT |
3,821,000.3413 REQ |
0.0799 USDT |
0.0761 USDT |
0.0837 USDT |
0.0782 USDT |
| 2023-11-08 |
0.0782 USDT |
3,011,721.6179 REQ |
0.0755 USDT |
0.0747 USDT |
0.0828 USDT |
0.0806 USDT |
| 2023-11-07 |
0.0755 USDT |
2,270,530.1133 REQ |
0.0769 USDT |
0.0740 USDT |
0.0769 USDT |
0.0754 USDT |
| 2023-11-06 |
0.0757 USDT |
1,321,292.7787 REQ |
0.0755 USDT |
0.0739 USDT |
0.0769 USDT |
0.0769 USDT |
| 2023-11-05 |
0.0756 USDT |
1,466,225.9479 REQ |
0.0748 USDT |
0.0727 USDT |
0.0778 USDT |
0.0752 USDT |
| 2023-11-04 |
0.0740 USDT |
892,283.1882 REQ |
0.0738 USDT |
0.0734 USDT |
0.0746 USDT |
0.0740 USDT |
| 2023-11-03 |
0.0726 USDT |
1,095,981.1405 REQ |
0.0734 USDT |
0.0714 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-11-02 |
0.0740 USDT |
1,210,941.1608 REQ |
0.0746 USDT |
0.0719 USDT |
0.0755 USDT |
0.0731 USDT |