Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REQBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000192 | 0.00000195 | 0.00000186 | 508,095.00 |
| May 19 2024 | 0.00000191 | -0.00000003 | -1.55% | 0.00000195 | 0.00000195 | 0.00000189 | 348,166.00 |
| May 18 2024 | 0.00000194 | 0.00000004 | 2.11% | 0.00000191 | 0.00000195 | 0.00000190 | 145,803.00 |
| May 17 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000191 | 0.00000197 | 0.00000190 | 112,785.00 |
| May 16 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000191 | 0.00000194 | 0.00000186 | 222,579.00 |
| May 15 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000187 | 0.00000191 | 0.00000184 | 94,318.00 |
| May 14 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000192 | 0.00000194 | 0.00000186 | 229,371.00 |
| May 13 2024 | 0.00000192 | -0.00000004 | -2.04% | 0.00000196 | 0.00000196 | 0.00000189 | 219,732.00 |
| May 12 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000200 | 0.00000212 | 0.00000195 | 469,602.00 |
| May 11 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000205 | 0.00000199 | 220,846.00 |
| May 10 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000200 | 0.00000204 | 0.00000197 | 176,645.00 |
| May 09 2024 | 0.00000199 | -0.00000005 | -2.45% | 0.00000203 | 0.00000208 | 0.00000198 | 237,613.00 |
| May 08 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000198 | 0.00000205 | 0.00000195 | 254,094.00 |
| May 07 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000198 | 0.00000202 | 0.00000195 | 190,783.00 |
| May 06 2024 | 0.00000198 | -0.00000004 | -1.98% | 0.00000200 | 0.00000203 | 0.00000197 | 309,637.00 |
| May 05 2024 | 0.00000202 | -0.00000004 | -1.94% | 0.00000206 | 0.00000206 | 0.00000199 | 214,555.00 |
| May 04 2024 | 0.00000206 | 0.00000003 | 1.48% | 0.00000203 | 0.00000208 | 0.00000198 | 133,011.00 |
| May 03 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000215 | 0.00000202 | 357,656.00 |
| May 02 2024 | 0.00000202 | 0.00000001 | 0.50% | 0.00000201 | 0.00000204 | 0.00000199 | 452,240.00 |
| May 01 2024 | 0.00000201 | 0.00000005 | 2.55% | 0.00000196 | 0.00000202 | 0.00000194 | 395,917.00 |
| Apr 30 2024 | 0.00000196 | -0.00000011 | -5.31% | 0.00000207 | 0.00000210 | 0.00000196 | 309,473.00 |
| Apr 29 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000208 | 0.00000210 | 0.00000206 | 228,868.00 |
| Apr 28 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000216 | 0.00000220 | 0.00000208 | 223,426.00 |
| Apr 27 2024 | 0.00000214 | 0.00000008 | 3.88% | 0.00000208 | 0.00000215 | 0.00000205 | 349,560.00 |
| Apr 26 2024 | 0.00000206 | -0.00000012 | -5.50% | 0.00000217 | 0.00000219 | 0.00000206 | 369,169.00 |
| Apr 25 2024 | 0.00000218 | 0.00000010 | 4.81% | 0.00000209 | 0.00000224 | 0.00000204 | 902,761.00 |
| Apr 24 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000214 | 0.00000216 | 0.00000206 | 438,595.00 |
| Apr 23 2024 | 0.00000213 | 0.00000011 | 5.45% | 0.00000203 | 0.00000224 | 0.00000198 | 1,619,345.00 |
| Apr 22 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000203 | 0.00000210 | 0.00000200 | 905,638.00 |
| Apr 21 2024 | 0.00000202 | -0.00000004 | -1.94% | 0.00000206 | 0.00000210 | 0.00000201 | 551,192.00 |
| Apr 20 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000205 | 0.00000210 | 0.00000198 | 617,399.00 |
| Apr 19 2024 | 0.00000206 | 0.00000005 | 2.49% | 0.00000204 | 0.00000211 | 0.00000197 | 618,413.00 |
| Apr 18 2024 | 0.00000201 | 0.00000004 | 2.03% | 0.00000198 | 0.00000203 | 0.00000195 | 497,134.00 |
| Apr 17 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000199 | 0.00000200 | 0.00000194 | 546,821.00 |
| Apr 16 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000197 | 0.00000201 | 0.00000195 | 538,390.00 |
| Apr 15 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000200 | 0.00000211 | 0.00000195 | 595,743.00 |
| Apr 14 2024 | 0.00000199 | 0.00000014 | 7.57% | 0.00000184 | 0.00000201 | 0.00000181 | 710,482.00 |
| Apr 13 2024 | 0.00000185 | -0.00000018 | -8.87% | 0.00000203 | 0.00000204 | 0.00000176 | 1,918,081.00 |
| Apr 12 2024 | 0.00000203 | -0.00000023 | -10.18% | 0.00000228 | 0.00000232 | 0.00000200 | 1,435,920.00 |
| Apr 11 2024 | 0.00000226 | -0.00000011 | -4.64% | 0.00000235 | 0.00000243 | 0.00000224 | 951,480.00 |
| Apr 10 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000237 | 0.00000227 | 545,597.00 |
| Apr 09 2024 | 0.00000233 | -0.00000004 | -1.69% | 0.00000238 | 0.00000242 | 0.00000232 | 486,632.00 |
| Apr 08 2024 | 0.00000237 | 0.00000000 | 0.00% | 0.00000238 | 0.00000241 | 0.00000232 | 584,217.00 |
| Apr 07 2024 | 0.00000237 | 0.00000006 | 2.60% | 0.00000232 | 0.00000241 | 0.00000231 | 1,083,878.00 |
| Apr 06 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000226 | 0.00000237 | 0.00000226 | 649,571.00 |
| Apr 05 2024 | 0.00000227 | -0.00000005 | -2.16% | 0.00000233 | 0.00000233 | 0.00000224 | 597,215.00 |
| Apr 04 2024 | 0.00000232 | 0.00000004 | 1.75% | 0.00000229 | 0.00000238 | 0.00000227 | 1,630,821.00 |
| Apr 03 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000235 | 0.00000237 | 0.00000227 | 639,743.00 |
| Apr 02 2024 | 0.00000235 | -0.00000015 | -6.00% | 0.00000246 | 0.00000251 | 0.00000230 | 1,666,100.00 |
| Apr 01 2024 | 0.00000250 | 0.00000021 | 9.17% | 0.00000228 | 0.00000255 | 0.00000223 | 3,338,056.00 |
| Mar 31 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000232 | 0.00000243 | 0.00000226 | 1,545,573.00 |
| Mar 30 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000231 | 0.00000244 | 0.00000231 | 1,370,244.00 |
| Mar 29 2024 | 0.00000233 | -0.00000004 | -1.69% | 0.00000237 | 0.00000245 | 0.00000230 | 1,473,983.00 |
| Mar 28 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000256 | 0.00000260 | 0.00000233 | 2,603,442.00 |
| Mar 27 2024 | 0.00000256 | -0.00000045 | -14.95% | 0.00000295 | 0.00000301 | 0.00000247 | 8,579,454.00 |
| Mar 26 2024 | 0.00000301 | 0.00000098 | 48.28% | 0.00000206 | 0.00000339 | 0.00000206 | 20,898,195.00 |
| Mar 25 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000206 | 0.00000212 | 0.00000203 | 444,064.00 |
| Mar 24 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000207 | 0.00000207 | 0.00000202 | 343,596.00 |
| Mar 23 2024 | 0.00000206 | -0.00000010 | -4.63% | 0.00000217 | 0.00000220 | 0.00000205 | 747,453.00 |
| Mar 22 2024 | 0.00000216 | 0.00000017 | 8.54% | 0.00000200 | 0.00000225 | 0.00000197 | 2,135,787.00 |
| Mar 21 2024 | 0.00000199 | 0.00000005 | 2.58% | 0.00000193 | 0.00000202 | 0.00000193 | 445,812.00 |
| Mar 20 2024 | 0.00000194 | -0.00000003 | -1.52% | 0.00000197 | 0.00000198 | 0.00000190 | 573,055.00 |
| Mar 19 2024 | 0.00000197 | 0.00000005 | 2.60% | 0.00000192 | 0.00000207 | 0.00000187 | 1,824,482.00 |
| Mar 18 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000195 | 0.00000201 | 0.00000183 | 1,329,764.00 |
| Mar 17 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000199 | 0.00000187 | 1,129,726.00 |
| Mar 16 2024 | 0.00000197 | -0.00000006 | -2.96% | 0.00000202 | 0.00000211 | 0.00000194 | 768,396.00 |
| Mar 15 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000209 | 0.00000211 | 0.00000201 | 830,004.00 |
| Mar 14 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000208 | 0.00000208 | 0.00 |
| Mar 13 2024 | 0.00000208 | -0.00000009 | -4.15% | 0.00000217 | 0.00000223 | 0.00000206 | 1,812,114.00 |
| Mar 12 2024 | 0.00000217 | 0.00000013 | 6.37% | 0.00000203 | 0.00000226 | 0.00000202 | 2,949,092.00 |
| Mar 11 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000206 | 0.00000207 | 0.00000196 | 1,488,456.00 |
| Mar 10 2024 | 0.00000205 | -0.00000014 | -6.39% | 0.00000219 | 0.00000219 | 0.00000203 | 1,020,323.00 |
| Mar 09 2024 | 0.00000219 | -0.00000009 | -3.95% | 0.00000227 | 0.00000246 | 0.00000210 | 4,631,446.00 |
| Mar 08 2024 | 0.00000228 | 0.00000033 | 16.92% | 0.00000194 | 0.00000255 | 0.00000189 | 9,044,543.00 |
| Mar 07 2024 | 0.00000195 | 0.00000005 | 2.63% | 0.00000189 | 0.00000195 | 0.00000184 | 842,097.00 |
| Mar 06 2024 | 0.00000190 | 0.00000007 | 3.83% | 0.00000183 | 0.00000191 | 0.00000178 | 1,491,533.00 |
| Mar 05 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000189 | 0.00000191 | 0.00000178 | 1,121,288.00 |
| Mar 04 2024 | 0.00000189 | -0.00000014 | -6.90% | 0.00000203 | 0.00000205 | 0.00000189 | 1,168,115.00 |
| Mar 03 2024 | 0.00000203 | 0.00000000 | 0.00% | 0.00000203 | 0.00000208 | 0.00000197 | 1,242,181.00 |
| Mar 02 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000199 | 0.00000207 | 0.00000197 | 770,117.00 |
| Mar 01 2024 | 0.00000199 | 0.00000014 | 7.57% | 0.00000185 | 0.00000199 | 0.00000185 | 883,585.00 |
| Feb 29 2024 | 0.00000185 | 0.00000004 | 2.21% | 0.00000182 | 0.00000192 | 0.00000181 | 887,521.00 |
| Feb 28 2024 | 0.00000181 | -0.00000018 | -9.05% | 0.00000199 | 0.00000202 | 0.00000180 | 1,198,015.00 |
| Feb 27 2024 | 0.00000199 | -0.00000011 | -5.24% | 0.00000209 | 0.00000209 | 0.00000196 | 1,918,219.00 |
| Feb 26 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000213 | 0.00000221 | 0.00000208 | 1,226,913.00 |
| Feb 25 2024 | 0.00000213 | 0.00000002 | 0.95% | 0.00000211 | 0.00000214 | 0.00000207 | 500,643.00 |
| Feb 24 2024 | 0.00000211 | 0.00000001 | 0.48% | 0.00000210 | 0.00000216 | 0.00000205 | 862,539.00 |
| Feb 23 2024 | 0.00000210 | -0.00000006 | -2.78% | 0.00000217 | 0.00000221 | 0.00000209 | 1,214,071.00 |
| Feb 22 2024 | 0.00000216 | -0.00000015 | -6.49% | 0.00000230 | 0.00000250 | 0.00000208 | 3,763,901.00 |
| Feb 21 2024 | 0.00000231 | 0.00000030 | 14.93% | 0.00000201 | 0.00000260 | 0.00000197 | 8,240,320.00 |
