REQUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.1415 | -0.0118 | -7.70% | 0.1515 | 0.171 | 0.1413 | 74,397,837.00 |
May 21 2024 | 0.1533 | 0.0204 | 15.35% | 0.1329 | 0.1533 | 0.1295 | 21,308,898.00 |
May 20 2024 | 0.1329 | 0.0067 | 5.31% | 0.1265 | 0.135 | 0.1245 | 16,520,230.00 |
May 19 2024 | 0.1262 | -0.0035 | -2.70% | 0.1295 | 0.1312 | 0.1256 | 10,746,932.00 |
May 18 2024 | 0.1297 | 0.0018 | 1.41% | 0.1277 | 0.1308 | 0.127 | 7,687,653.00 |
May 17 2024 | 0.1279 | 0.0029 | 2.32% | 0.1247 | 0.131 | 0.1241 | 10,554,131.00 |
May 16 2024 | 0.125 | -0.0009 | -0.71% | 0.1268 | 0.129 | 0.1218 | 10,976,559.00 |
May 15 2024 | 0.1259 | 0.0104 | 9.00% | 0.1156 | 0.1264 | 0.115 | 8,276,783.00 |
May 14 2024 | 0.1155 | -0.0053 | -4.39% | 0.120 | 0.1213 | 0.1141 | 6,982,637.00 |
May 13 2024 | 0.1208 | 0.0007 | 0.58% | 0.1204 | 0.1224 | 0.1151 | 7,026,242.00 |
May 12 2024 | 0.1201 | -0.0012 | -0.99% | 0.1216 | 0.1299 | 0.1195 | 16,491,501.00 |
May 11 2024 | 0.1213 | 0.0008 | 0.66% | 0.1204 | 0.126 | 0.1202 | 8,490,037.00 |
May 10 2024 | 0.1205 | -0.0051 | -4.06% | 0.1257 | 0.1284 | 0.1188 | 9,696,478.00 |
May 09 2024 | 0.1256 | 0.001 | 0.80% | 0.1245 | 0.1273 | 0.1203 | 9,254,292.00 |
May 08 2024 | 0.1246 | 0.0007 | 0.56% | 0.1241 | 0.1274 | 0.1216 | 7,817,498.00 |
May 07 2024 | 0.1239 | -0.0016 | -1.27% | 0.1257 | 0.1285 | 0.1234 | 7,793,357.00 |
May 06 2024 | 0.1255 | -0.0029 | -2.26% | 0.1282 | 0.1317 | 0.1248 | 8,722,384.00 |
May 05 2024 | 0.1284 | -0.0031 | -2.36% | 0.1316 | 0.1325 | 0.1273 | 10,895,292.00 |
May 04 2024 | 0.1315 | 0.0042 | 3.30% | 0.127 | 0.1334 | 0.1258 | 11,288,637.00 |
May 03 2024 | 0.1273 | 0.0081 | 6.80% | 0.1196 | 0.1333 | 0.1189 | 13,907,720.00 |
May 02 2024 | 0.1192 | 0.0019 | 1.62% | 0.1175 | 0.1203 | 0.1137 | 6,757,265.00 |
May 01 2024 | 0.1173 | -0.0026 | -2.17% | 0.1202 | 0.1203 | 0.1111 | 9,613,413.00 |
Apr 30 2024 | 0.1199 | -0.0117 | -8.89% | 0.1323 | 0.1346 | 0.1184 | 9,954,865.00 |
Apr 29 2024 | 0.1316 | 0.0005 | 0.38% | 0.1313 | 0.1328 | 0.1278 | 7,097,014.00 |
Apr 28 2024 | 0.1311 | -0.0045 | -3.32% | 0.1362 | 0.1402 | 0.1305 | 7,370,088.00 |
Apr 27 2024 | 0.1356 | 0.0039 | 2.96% | 0.1318 | 0.1369 | 0.1274 | 5,899,525.00 |
Apr 26 2024 | 0.1317 | -0.0084 | -6.00% | 0.1401 | 0.1416 | 0.1312 | 8,048,815.00 |
Apr 25 2024 | 0.1401 | 0.006 | 4.47% | 0.1342 | 0.1451 | 0.1322 | 12,817,646.00 |
Apr 24 2024 | 0.1341 | -0.0075 | -5.30% | 0.1414 | 0.1438 | 0.1322 | 11,334,598.00 |
Apr 23 2024 | 0.1416 | 0.006 | 4.42% | 0.1354 | 0.150 | 0.1315 | 27,288,952.00 |
Apr 22 2024 | 0.1356 | 0.0042 | 3.20% | 0.1315 | 0.1389 | 0.1308 | 21,295,806.00 |
Apr 21 2024 | 0.1314 | -0.0026 | -1.94% | 0.1325 | 0.1374 | 0.130 | 16,819,127.00 |
Apr 20 2024 | 0.134 | 0.0031 | 2.37% | 0.1302 | 0.1348 | 0.1258 | 25,408,334.00 |
Apr 19 2024 | 0.1309 | 0.0034 | 2.67% | 0.1291 | 0.1369 | 0.1187 | 16,675,515.00 |
Apr 18 2024 | 0.1275 | 0.0066 | 5.46% | 0.1205 | 0.1298 | 0.1188 | 8,791,722.00 |
Apr 17 2024 | 0.1209 | -0.0052 | -4.12% | 0.126 | 0.1277 | 0.1179 | 10,563,551.00 |
Apr 16 2024 | 0.1261 | 0.0002 | 0.16% | 0.1255 | 0.1285 | 0.120 | 9,576,633.00 |
Apr 15 2024 | 0.1259 | -0.0045 | -3.45% | 0.1304 | 0.1362 | 0.1218 | 12,750,649.00 |
Apr 14 2024 | 0.1304 | 0.0122 | 10.32% | 0.1182 | 0.1317 | 0.1136 | 15,918,985.00 |
Apr 13 2024 | 0.1182 | -0.0185 | -13.53% | 0.1356 | 0.1383 | 0.1086 | 24,082,578.00 |
Apr 12 2024 | 0.1367 | -0.0222 | -13.97% | 0.1601 | 0.1646 | 0.1302 | 15,728,117.00 |
Apr 11 2024 | 0.1589 | -0.0071 | -4.28% | 0.1654 | 0.1724 | 0.1569 | 17,747,597.00 |
Apr 10 2024 | 0.166 | 0.0045 | 2.79% | 0.1613 | 0.1686 | 0.1529 | 15,934,031.00 |
Apr 09 2024 | 0.1615 | -0.0086 | -5.06% | 0.1708 | 0.1714 | 0.1599 | 13,870,922.00 |
Apr 08 2024 | 0.1701 | 0.005 | 3.03% | 0.1651 | 0.1733 | 0.1624 | 10,995,307.00 |
Apr 07 2024 | 0.1651 | 0.0063 | 3.97% | 0.159 | 0.1675 | 0.1588 | 14,225,969.00 |
Apr 06 2024 | 0.1588 | 0.0055 | 3.59% | 0.1528 | 0.1616 | 0.1526 | 7,645,523.00 |
Apr 05 2024 | 0.1533 | -0.0062 | -3.89% | 0.1595 | 0.1598 | 0.1495 | 9,997,428.00 |
Apr 04 2024 | 0.1595 | 0.0092 | 6.12% | 0.1503 | 0.1625 | 0.1477 | 17,911,940.00 |
Apr 03 2024 | 0.1503 | -0.0034 | -2.21% | 0.1542 | 0.1579 | 0.1485 | 12,978,079.00 |
Apr 02 2024 | 0.1537 | -0.0199 | -11.46% | 0.172 | 0.1735 | 0.1488 | 31,100,661.00 |
Apr 01 2024 | 0.1736 | 0.0102 | 6.24% | 0.1629 | 0.1781 | 0.1548 | 36,043,462.00 |
Mar 31 2024 | 0.1634 | 0.0022 | 1.36% | 0.1612 | 0.1699 | 0.1605 | 20,888,767.00 |
Mar 30 2024 | 0.1612 | -0.0007 | -0.43% | 0.1612 | 0.1709 | 0.1607 | 20,897,782.00 |
Mar 29 2024 | 0.1619 | -0.0061 | -3.63% | 0.1679 | 0.1711 | 0.1594 | 22,199,369.00 |
Mar 28 2024 | 0.168 | -0.0101 | -5.67% | 0.1783 | 0.1819 | 0.1659 | 43,767,148.00 |
Mar 27 2024 | 0.1781 | -0.0324 | -15.39% | 0.2066 | 0.2117 | 0.1713 | 133,962,480.00 |
Mar 26 2024 | 0.2105 | 0.0671 | 46.79% | 0.144 | 0.234 | 0.1439 | 257,521,058.00 |
Mar 25 2024 | 0.1434 | 0.0054 | 3.91% | 0.1377 | 0.1463 | 0.1362 | 13,765,141.00 |
Mar 24 2024 | 0.138 | 0.0058 | 4.39% | 0.1321 | 0.1385 | 0.1301 | 9,902,315.00 |
Mar 23 2024 | 0.1322 | -0.0052 | -3.78% | 0.1379 | 0.1404 | 0.1319 | 19,711,338.00 |
Mar 22 2024 | 0.1374 | 0.007 | 5.37% | 0.1311 | 0.1438 | 0.1272 | 33,303,115.00 |
Mar 21 2024 | 0.1304 | -0.0019 | -1.44% | 0.1314 | 0.135 | 0.1279 | 14,742,464.00 |
Mar 20 2024 | 0.1323 | 0.011 | 9.07% | 0.1215 | 0.1329 | 0.1172 | 12,673,723.00 |
Mar 19 2024 | 0.1213 | -0.008 | -6.19% | 0.1298 | 0.1333 | 0.1175 | 25,306,970.00 |
Mar 18 2024 | 0.1293 | -0.0044 | -3.29% | 0.1331 | 0.1369 | 0.1227 | 14,023,435.00 |
Mar 17 2024 | 0.1337 | 0.0051 | 3.97% | 0.1295 | 0.1362 | 0.1222 | 11,532,297.00 |
Mar 16 2024 | 0.1286 | -0.0117 | -8.34% | 0.1405 | 0.1449 | 0.1265 | 11,279,761.00 |
Mar 15 2024 | 0.1403 | -0.0116 | -7.64% | 0.1498 | 0.1518 | 0.1342 | 9,103,305.00 |
Mar 14 2024 | 0.1519 | 0.00 | 0.00% | 0.1519 | 0.1519 | 0.1519 | 0.00 |
Mar 13 2024 | 0.1519 | -0.0031 | -2.00% | 0.1551 | 0.1626 | 0.1493 | 17,877,155.00 |
Mar 12 2024 | 0.155 | 0.0084 | 5.73% | 0.1465 | 0.1609 | 0.1413 | 24,524,971.00 |
Mar 11 2024 | 0.1466 | 0.0055 | 3.90% | 0.1411 | 0.1483 | 0.1365 | 13,395,404.00 |
Mar 10 2024 | 0.1411 | -0.0087 | -5.81% | 0.1496 | 0.1497 | 0.1385 | 17,424,165.00 |
Mar 09 2024 | 0.1498 | -0.0055 | -3.54% | 0.155 | 0.1682 | 0.1439 | 64,745,767.00 |
Mar 08 2024 | 0.1553 | 0.0251 | 19.28% | 0.1303 | 0.1747 | 0.1272 | 92,415,644.00 |
Mar 07 2024 | 0.1302 | 0.0051 | 4.08% | 0.1254 | 0.1308 | 0.1223 | 14,128,377.00 |
Mar 06 2024 | 0.1251 | 0.009 | 7.75% | 0.1165 | 0.1275 | 0.1121 | 17,792,519.00 |
Mar 05 2024 | 0.1161 | -0.0125 | -9.72% | 0.1286 | 0.1287 | 0.1091 | 17,650,996.00 |
Mar 04 2024 | 0.1286 | 0.0003 | 0.23% | 0.128 | 0.1352 | 0.1253 | 26,941,315.00 |
Mar 03 2024 | 0.1283 | 0.0022 | 1.74% | 0.1258 | 0.1289 | 0.1191 | 13,463,973.00 |
Mar 02 2024 | 0.1261 | 0.0026 | 2.11% | 0.124 | 0.1275 | 0.1221 | 13,305,425.00 |
Mar 01 2024 | 0.1235 | 0.0099 | 8.71% | 0.1138 | 0.1241 | 0.1134 | 15,828,389.00 |
Feb 29 2024 | 0.1136 | 0.0005 | 0.44% | 0.1129 | 0.119 | 0.1108 | 14,847,364.00 |
Feb 28 2024 | 0.1131 | -0.0004 | -0.35% | 0.1134 | 0.117 | 0.108 | 14,120,463.00 |
Feb 27 2024 | 0.1135 | -0.0011 | -0.96% | 0.1144 | 0.1156 | 0.1111 | 15,923,588.00 |
Feb 26 2024 | 0.1146 | 0.0044 | 3.99% | 0.110 | 0.1152 | 0.1095 | 13,664,875.00 |
Feb 25 2024 | 0.1102 | 0.0016 | 1.47% | 0.1085 | 0.1108 | 0.1065 | 9,449,891.00 |
Feb 24 2024 | 0.1086 | 0.0022 | 2.07% | 0.1066 | 0.1111 | 0.1038 | 11,240,704.00 |
Feb 23 2024 | 0.1064 | -0.0047 | -4.23% | 0.1112 | 0.1139 | 0.1053 | 22,708,437.00 |