Identifier on Kucoin: REQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0919 USDT |
843,371.2923 REQ |
0.0926 USDT |
0.0890 USDT |
0.0949 USDT |
0.0918 USDT |
| 2025-02-07 |
0.0888 USDT |
1,330,413.3724 REQ |
0.0858 USDT |
0.0856 USDT |
0.0919 USDT |
0.0898 USDT |
| 2025-02-06 |
0.0887 USDT |
1,497,926.8524 REQ |
0.0914 USDT |
0.0854 USDT |
0.0918 USDT |
0.0854 USDT |
| 2025-02-05 |
0.0905 USDT |
1,498,802.1464 REQ |
0.0893 USDT |
0.0870 USDT |
0.0940 USDT |
0.0899 USDT |
| 2025-02-04 |
0.0878 USDT |
2,297,893.4404 REQ |
0.0937 USDT |
0.0842 USDT |
0.0942 USDT |
0.0882 USDT |
| 2025-02-03 |
0.0869 USDT |
7,618,921.1004 REQ |
0.1002 USDT |
0.0694 USDT |
0.1002 USDT |
0.0941 USDT |
| 2025-02-02 |
0.1240 USDT |
8,452,133.7667 REQ |
0.1146 USDT |
0.1023 USDT |
0.1435 USDT |
0.1065 USDT |
| 2025-02-01 |
0.1176 USDT |
1,018,371.9125 REQ |
0.1184 USDT |
0.1148 USDT |
0.1202 USDT |
0.1148 USDT |
| 2025-01-31 |
0.1213 USDT |
550,908.1175 REQ |
0.1203 USDT |
0.1181 USDT |
0.1241 USDT |
0.1234 USDT |
| 2025-01-30 |
0.1209 USDT |
565,235.0906 REQ |
0.1175 USDT |
0.1166 USDT |
0.1225 USDT |
0.1203 USDT |
| 2025-01-29 |
0.1194 USDT |
1,515,419.7237 REQ |
0.1156 USDT |
0.1154 USDT |
0.1226 USDT |
0.1172 USDT |
| 2025-01-28 |
0.1161 USDT |
654,880.1646 REQ |
0.1154 USDT |
0.1140 USDT |
0.1179 USDT |
0.1168 USDT |
| 2025-01-27 |
0.1140 USDT |
2,150,714.8347 REQ |
0.1138 USDT |
0.1096 USDT |
0.1174 USDT |
0.1146 USDT |
| 2025-01-26 |
0.1195 USDT |
813,654.7026 REQ |
0.1187 USDT |
0.1173 USDT |
0.1224 USDT |
0.1200 USDT |
| 2025-01-25 |
0.1159 USDT |
393,304.9678 REQ |
0.1147 USDT |
0.1133 USDT |
0.1174 USDT |
0.1160 USDT |
| 2025-01-24 |
0.1167 USDT |
651,926.9130 REQ |
0.1158 USDT |
0.1130 USDT |
0.1201 USDT |
0.1164 USDT |
| 2025-01-23 |
0.1151 USDT |
680,597.3100 REQ |
0.1172 USDT |
0.1130 USDT |
0.1173 USDT |
0.1148 USDT |
| 2025-01-22 |
0.1194 USDT |
559,684.5553 REQ |
0.1188 USDT |
0.1174 USDT |
0.1216 USDT |
0.1188 USDT |
| 2025-01-21 |
0.1156 USDT |
1,242,420.7048 REQ |
0.1147 USDT |
0.1119 USDT |
0.1203 USDT |
0.1198 USDT |
| 2025-01-20 |
0.1155 USDT |
1,741,249.7672 REQ |
0.1113 USDT |
0.1092 USDT |
0.1210 USDT |
0.1158 USDT |
| 2025-01-19 |
0.1153 USDT |
1,199,162.0355 REQ |
0.1181 USDT |
0.1091 USDT |
0.1213 USDT |
0.1103 USDT |
| 2025-01-18 |
0.1206 USDT |
975,090.5076 REQ |
0.1262 USDT |
0.1165 USDT |
0.1266 USDT |
0.1168 USDT |
| 2025-01-17 |
0.1267 USDT |
1,223,102.7727 REQ |
0.1214 USDT |
0.1214 USDT |
0.1344 USDT |
0.1270 USDT |
| 2025-01-16 |
0.1219 USDT |
676,176.2668 REQ |
0.1258 USDT |
0.1188 USDT |
0.1258 USDT |
0.1232 USDT |
| 2025-01-15 |
0.1213 USDT |
685,532.6172 REQ |
0.1194 USDT |
0.1170 USDT |
0.1258 USDT |
0.1258 USDT |
| 2025-01-14 |
0.1178 USDT |
568,936.9948 REQ |
0.1154 USDT |
0.1152 USDT |
0.1198 USDT |
0.1180 USDT |
| 2025-01-13 |
0.1125 USDT |
1,571,752.7422 REQ |
0.1189 USDT |
0.1084 USDT |
0.1204 USDT |
0.1154 USDT |
| 2025-01-12 |
0.1203 USDT |
264,295.9581 REQ |
0.1217 USDT |
0.1186 USDT |
0.1229 USDT |
0.1193 USDT |
| 2025-01-11 |
0.1211 USDT |
176,629.2167 REQ |
0.1220 USDT |
0.1198 USDT |
0.1236 USDT |
0.1236 USDT |
| 2025-01-10 |
0.1206 USDT |
776,449.0884 REQ |
0.1192 USDT |
0.1176 USDT |
0.1235 USDT |
0.1222 USDT |
| 2025-01-09 |
0.1190 USDT |
1,244,166.7531 REQ |
0.1193 USDT |
0.1162 USDT |
0.1216 USDT |
0.1192 USDT |
| 2025-01-08 |
0.1203 USDT |
1,928,803.9927 REQ |
0.1257 USDT |
0.1144 USDT |
0.1261 USDT |
0.1194 USDT |
| 2025-01-07 |
0.1284 USDT |
728,260.7466 REQ |
0.1323 USDT |
0.1255 USDT |
0.1323 USDT |
0.1259 USDT |
| 2025-01-06 |
0.1303 USDT |
522,691.3151 REQ |
0.1305 USDT |
0.1276 USDT |
0.1319 USDT |
0.1316 USDT |
| 2025-01-05 |
0.1303 USDT |
750,632.9426 REQ |
0.1299 USDT |
0.1284 USDT |
0.1316 USDT |
0.1314 USDT |
| 2025-01-04 |
0.1314 USDT |
910,556.5779 REQ |
0.1350 USDT |
0.1173 USDT |
0.1357 USDT |
0.1300 USDT |
| 2025-01-03 |
0.1308 USDT |
665,883.5433 REQ |
0.1307 USDT |
0.1286 USDT |
0.1343 USDT |
0.1340 USDT |
| 2025-01-02 |
0.1311 USDT |
1,027,484.2415 REQ |
0.1322 USDT |
0.1280 USDT |
0.1334 USDT |
0.1314 USDT |
| 2025-01-01 |
0.1334 USDT |
3,185,795.4094 REQ |
0.1346 USDT |
0.1236 USDT |
0.1457 USDT |
0.1277 USDT |
| 2024-12-31 |
0.1390 USDT |
11,394,140.4316 REQ |
0.1255 USDT |
0.1233 USDT |
0.1506 USDT |
0.1392 USDT |
| 2024-12-30 |
0.1262 USDT |
2,290,638.3926 REQ |
0.1253 USDT |
0.1197 USDT |
0.1334 USDT |
0.1237 USDT |
| 2024-12-29 |
0.1387 USDT |
3,802,851.3510 REQ |
0.1318 USDT |
0.1256 USDT |
0.1500 USDT |
0.1261 USDT |
| 2024-12-28 |
0.1385 USDT |
5,979,989.2366 REQ |
0.1197 USDT |
0.1195 USDT |
0.1700 USDT |
0.1480 USDT |
| 2024-12-27 |
0.1180 USDT |
431,244.0984 REQ |
0.1167 USDT |
0.1157 USDT |
0.1211 USDT |
0.1168 USDT |
| 2024-12-26 |
0.1177 USDT |
778,650.7425 REQ |
0.1230 USDT |
0.1134 USDT |
0.1242 USDT |
0.1156 USDT |
| 2024-12-25 |
0.1234 USDT |
1,294,302.4085 REQ |
0.1235 USDT |
0.1213 USDT |
0.1253 USDT |
0.1217 USDT |
| 2024-12-24 |
0.1197 USDT |
1,263,034.6108 REQ |
0.1169 USDT |
0.1148 USDT |
0.1241 USDT |
0.1225 USDT |
| 2024-12-23 |
0.1131 USDT |
1,187,128.3111 REQ |
0.1121 USDT |
0.1096 USDT |
0.1163 USDT |
0.1121 USDT |
| 2024-12-22 |
0.1127 USDT |
1,147,874.3240 REQ |
0.1117 USDT |
0.1092 USDT |
0.1168 USDT |
0.1128 USDT |
| 2024-12-21 |
0.1143 USDT |
1,626,390.4324 REQ |
0.1130 USDT |
0.1098 USDT |
0.1184 USDT |
0.1102 USDT |