REQUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.10801 | -0.00305 | -2.75% | 0.11129 | 0.11313 | 0.10801 | 2,369.00 |
Jul 22 2024 | 0.11106 | -0.00234 | -2.06% | 0.11356 | 0.11403 | 0.11097 | 4,999.00 |
Jul 21 2024 | 0.1134 | -0.00278 | -2.39% | 0.1141 | 0.1141 | 0.1134 | 604.00 |
Jul 20 2024 | 0.11618 | 0.00612 | 5.56% | 0.11618 | 0.11618 | 0.11618 | 269.00 |
Jul 19 2024 | 0.11006 | 0.00031 | 0.28% | 0.1099 | 0.11006 | 0.1099 | 630.00 |
Jul 18 2024 | 0.10975 | -3,407.29 | -100.00% | 0.11283 | 0.11283 | 0.10975 | 3,064.00 |
Jul 17 2024 | 3,407.40 | 3,407.28 | 2,945,439.42% | 0.11588 | 3,407.40 | 0.1157 | 574.00 |
Jul 16 2024 | 0.11568 | 0.00264 | 2.34% | 0.11441 | 0.11568 | 0.110 | 1,958.00 |
Jul 15 2024 | 0.11304 | 0.00565 | 5.26% | 0.11304 | 0.11304 | 0.11304 | 133.00 |
Jul 14 2024 | 0.10739 | 0.00312 | 2.99% | 0.10717 | 0.10739 | 0.10676 | 1,632.00 |
Jul 13 2024 | 0.10427 | 0.00236 | 2.32% | 0.10339 | 0.10427 | 0.10283 | 3,964.00 |
Jul 12 2024 | 0.10191 | 0.00105 | 1.04% | 0.10009 | 0.10191 | 0.09939 | 2,032.00 |
Jul 11 2024 | 0.10086 | 0.001494 | 1.50% | 0.1004 | 0.10235 | 0.1004 | 1,464.00 |
Jul 10 2024 | 0.099366 | 0.001919 | 1.97% | 0.10144 | 0.11628 | 0.099366 | 14,221.00 |
Jul 09 2024 | 0.097447 | 0.00 | 0.00% | 0.097447 | 0.097447 | 0.097447 | 0.00 |
Jul 08 2024 | 0.097447 | 0.002074 | 2.17% | 0.098668 | 0.099584 | 0.094502 | 4,803.00 |
Jul 07 2024 | 0.095373 | -0.004561 | -4.56% | 0.098117 | 0.098117 | 0.095373 | 3,697.00 |
Jul 06 2024 | 0.099934 | 0.006934 | 7.46% | 0.094843 | 0.099934 | 0.094843 | 274.00 |
Jul 05 2024 | 0.093 | -0.005395 | -5.48% | 0.093296 | 0.093296 | 0.087478 | 9,034.00 |
Jul 04 2024 | 0.098395 | -0.011795 | -10.70% | 0.10263 | 0.10263 | 0.098395 | 6,050.00 |
Jul 03 2024 | 0.11019 | 0.00 | 0.00% | 0.11019 | 0.11019 | 0.11019 | 0.00 |
Jul 02 2024 | 0.11019 | -0.00228 | -2.03% | 0.10911 | 0.11019 | 0.10906 | 1,969.00 |
Jul 01 2024 | 0.11247 | 0.00358 | 3.29% | 0.1108 | 0.11247 | 0.1099 | 2,363.00 |
Jun 30 2024 | 0.10889 | 0.00159 | 1.48% | 0.10935 | 0.10935 | 0.10889 | 864.00 |
Jun 29 2024 | 0.1073 | -0.00267 | -2.43% | 0.10899 | 0.10899 | 0.1073 | 1,351.00 |
Jun 28 2024 | 0.10997 | 0.00076 | 0.70% | 0.10997 | 0.10997 | 0.10997 | 500.00 |
Jun 27 2024 | 0.10921 | -0.0004 | -0.36% | 0.10905 | 0.10957 | 0.10882 | 3,852.00 |
Jun 26 2024 | 0.10961 | -0.00054 | -0.49% | 0.10901 | 0.11054 | 0.10842 | 10,103.00 |
Jun 25 2024 | 0.11015 | 0.00555 | 5.31% | 0.10863 | 0.11044 | 0.10852 | 1,728.00 |
Jun 24 2024 | 0.1046 | -0.00667 | -5.99% | 0.10659 | 0.10682 | 0.1046 | 1,997.00 |
Jun 23 2024 | 0.11127 | 0.00 | 0.00% | 0.11127 | 0.11127 | 0.11127 | 0.00 |
Jun 22 2024 | 0.11127 | 0.00128 | 1.16% | 0.11052 | 0.11127 | 0.11052 | 2,224.00 |
Jun 21 2024 | 0.10999 | -0.0005 | -0.45% | 0.11084 | 0.11084 | 0.10999 | 1,117.00 |
Jun 20 2024 | 0.11049 | -0.00538 | -4.64% | 0.10997 | 0.11415 | 0.10997 | 5,468.00 |
Jun 19 2024 | 0.11587 | 0.00 | 0.00% | 0.11587 | 0.11587 | 0.11587 | 0.00 |
Jun 18 2024 | 0.11587 | 0.00 | 0.00% | 0.11587 | 0.11587 | 0.11587 | 0.00 |
Jun 17 2024 | 0.11587 | -0.00737 | -5.98% | 0.12229 | 0.12229 | 0.11189 | 9,861.00 |
Jun 16 2024 | 0.12324 | -0.0001 | -0.08% | 0.122 | 0.12324 | 0.122 | 2,447.00 |
Jun 15 2024 | 0.12334 | 0.00 | 0.00% | 0.12334 | 0.12334 | 0.12334 | 0.00 |
Jun 14 2024 | 0.12334 | -0.00354 | -2.79% | 0.12394 | 0.129 | 0.1219 | 6,611.00 |
Jun 13 2024 | 0.12688 | -0.00264 | -2.04% | 0.13068 | 0.13068 | 0.12688 | 3,570.00 |
Jun 12 2024 | 0.12952 | 0.00287 | 2.27% | 0.1287 | 0.13317 | 0.1285 | 6,024.00 |
Jun 11 2024 | 0.12665 | -0.00681 | -5.10% | 0.13128 | 0.13136 | 0.12258 | 4,718.00 |
Jun 10 2024 | 0.13346 | -0.0004 | -0.30% | 0.13328 | 0.1336 | 0.13328 | 332.00 |
Jun 09 2024 | 0.13386 | 0.00074 | 0.56% | 0.1332 | 0.13386 | 0.1332 | 437.00 |
Jun 08 2024 | 0.13312 | -0.00406 | -2.96% | 0.13788 | 0.13788 | 0.13312 | 1,766.00 |
Jun 07 2024 | 0.13718 | -0.01539 | -10.09% | 0.1508 | 0.15122 | 0.13718 | 7,307.00 |
Jun 06 2024 | 0.15257 | 0.00595 | 4.06% | 0.15085 | 0.15257 | 0.15072 | 4,020.00 |
Jun 05 2024 | 0.14662 | 0.00665 | 4.75% | 11,096,000.00 | 11,101,000.00 | 0.14098 | 580.00 |
Jun 04 2024 | 0.13997 | 0.00069 | 0.50% | 0.14001 | 0.14001 | 0.13997 | 527.00 |
Jun 03 2024 | 0.13928 | -0.00072 | -0.51% | 0.14107 | 0.14251 | 0.13928 | 7,616.00 |
Jun 02 2024 | 0.140 | 0.00 | 0.00% | 0.140 | 0.140 | 0.140 | 0.00 |
Jun 01 2024 | 0.140 | -0.00025 | -0.18% | 0.13996 | 0.140 | 0.13996 | 1,136.00 |
May 31 2024 | 0.14025 | 0.00032 | 0.23% | 0.13817 | 0.14034 | 0.13817 | 2,572.00 |
May 30 2024 | 0.13993 | -0.00071 | -0.50% | 0.13799 | 0.13993 | 0.1357 | 1,850.00 |
May 29 2024 | 0.14064 | 0.00 | 0.00% | 0.14064 | 0.14064 | 0.14064 | 0.00 |
May 28 2024 | 0.14064 | -0.0035 | -2.43% | 0.14378 | 0.14378 | 0.14064 | 8,765.00 |
May 27 2024 | 0.14414 | 0.00047 | 0.33% | 0.14371 | 0.14456 | 0.14349 | 6,057.00 |
May 26 2024 | 0.14367 | 0.00594 | 4.31% | 0.13956 | 0.14371 | 0.13956 | 8,191.00 |
May 25 2024 | 0.13773 | 0.00 | 0.00% | 0.13773 | 0.13773 | 0.13773 | 0.00 |
May 24 2024 | 0.13773 | 0.00084 | 0.61% | 0.13427 | 0.13773 | 0.1313 | 13,801.00 |
May 23 2024 | 0.13689 | -0.47775 | -77.73% | 0.1429 | 0.14428 | 0.13493 | 16,083.00 |
May 22 2024 | 0.61464 | 0.47796 | 349.69% | 0.1616 | 7.94 | 0.00001 | 48,995.00 |
May 21 2024 | 0.13668 | 0.00333 | 2.50% | 0.13293 | 0.13668 | 0.1299 | 11,067.00 |
May 20 2024 | 0.13335 | 0.00717 | 5.68% | 0.12967 | 0.1335 | 0.12967 | 11,460.00 |
May 19 2024 | 0.12618 | 0.01059 | 9.16% | 0.12946 | 0.12946 | 0.12618 | 958.00 |
May 18 2024 | 0.11559 | 0.00 | 0.00% | 0.11559 | 0.11559 | 0.11559 | 0.00 |
May 17 2024 | 0.11559 | 0.00 | 0.00% | 0.11559 | 0.11559 | 0.11559 | 0.00 |
May 16 2024 | 0.11559 | 0.00 | 0.00% | 0.11559 | 0.11559 | 0.11559 | 0.00 |
May 15 2024 | 0.11559 | 0.00 | 0.00% | 0.11559 | 0.11559 | 0.11559 | 0.00 |
May 14 2024 | 0.11559 | -0.00364 | -3.05% | 0.12058 | 0.12058 | 0.11559 | 2,583.00 |
May 13 2024 | 0.11923 | -0.00767 | -6.04% | 0.11923 | 0.11923 | 0.11923 | 168.00 |
May 12 2024 | 0.1269 | 0.00217 | 1.74% | 0.1269 | 0.1269 | 0.1269 | 229.00 |
May 11 2024 | 0.12473 | 0.00037 | 0.30% | 0.12354 | 0.12473 | 0.12354 | 4,868.00 |
May 10 2024 | 0.12436 | 0.00 | 0.00% | 0.12436 | 0.12436 | 0.12436 | 0.00 |
May 09 2024 | 0.12436 | -0.00205 | -1.62% | 0.1234 | 0.12436 | 0.1234 | 1,780.00 |
May 08 2024 | 0.12641 | 0.00 | 0.00% | 0.12641 | 0.12641 | 0.12641 | 0.00 |
May 07 2024 | 0.12641 | -0.00038 | -0.30% | 0.1258 | 0.12785 | 0.1258 | 485.00 |
May 06 2024 | 0.12679 | -0.00353 | -2.71% | 0.13141 | 0.13141 | 0.1263 | 8,185.00 |
May 05 2024 | 0.13032 | 0.00 | 0.00% | 0.13032 | 0.13032 | 0.13032 | 0.00 |
May 04 2024 | 0.13032 | 0.00238 | 1.86% | 0.1271 | 0.13072 | 0.1271 | 2,259.00 |
May 03 2024 | 0.12794 | 0.01461 | 12.89% | 0.12181 | 0.13065 | 0.1206 | 5,606.00 |
May 02 2024 | 0.11333 | 0.00 | 0.00% | 0.11333 | 0.11333 | 0.11333 | 0.00 |
May 01 2024 | 0.11333 | -0.01008 | -8.17% | 0.1175 | 0.1175 | 0.11333 | 10,953.00 |
Apr 30 2024 | 0.12341 | -0.00709 | -5.43% | 0.1327 | 0.1327 | 0.12341 | 3,178.00 |
Apr 29 2024 | 0.1305 | -0.00269 | -2.02% | 0.1302 | 0.13079 | 0.1299 | 1,089.00 |
Apr 28 2024 | 0.13319 | 0.00 | 0.00% | 0.13319 | 0.13319 | 0.13319 | 0.00 |
Apr 27 2024 | 0.13319 | 0.00 | 0.00% | 0.13319 | 0.13319 | 0.13319 | 0.00 |
Apr 26 2024 | 0.13319 | -0.00644 | -4.61% | 0.14025 | 0.14025 | 0.13284 | 995.00 |
Apr 25 2024 | 0.13963 | -0.00179 | -1.27% | 0.13648 | 0.13963 | 0.13324 | 6,507.00 |