REQUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.1097 | -0.0003 | -0.27% | 0.1095 | 0.1117 | 0.1077 | 366,132.00 |
Jul 26 2024 | 0.110 | 0.0053 | 5.06% | 0.1049 | 0.110 | 0.1046 | 500,351.00 |
Jul 25 2024 | 0.1047 | 0.0005 | 0.48% | 0.1039 | 0.1051 | 0.1007 | 1,216,765.00 |
Jul 24 2024 | 0.1042 | -0.0051 | -4.67% | 0.1093 | 0.1094 | 0.1036 | 622,231.00 |
Jul 23 2024 | 0.1093 | -0.0011 | -1.00% | 0.111 | 0.1134 | 0.1077 | 671,351.00 |
Jul 22 2024 | 0.1104 | -0.0053 | -4.58% | 0.116 | 0.1164 | 0.1102 | 438,251.00 |
Jul 21 2024 | 0.1157 | 0.0009 | 0.78% | 0.1147 | 0.116 | 0.1108 | 656,932.00 |
Jul 20 2024 | 0.1148 | -0.0008 | -0.69% | 0.1162 | 0.1169 | 0.1132 | 364,146.00 |
Jul 19 2024 | 0.1156 | 0.0057 | 5.19% | 0.1102 | 0.1161 | 0.1077 | 592,349.00 |
Jul 18 2024 | 0.1099 | -0.0053 | -4.60% | 0.1154 | 0.1177 | 0.1078 | 564,190.00 |
Jul 17 2024 | 0.1152 | 0.0002 | 0.17% | 0.1152 | 0.1169 | 0.1138 | 698,706.00 |
Jul 16 2024 | 0.115 | 0.0007 | 0.61% | 0.114 | 0.116 | 0.1091 | 830,770.00 |
Jul 15 2024 | 0.1143 | 0.0071 | 6.62% | 0.1073 | 0.1145 | 0.107 | 785,021.00 |
Jul 14 2024 | 0.1072 | 0.0037 | 3.57% | 0.1039 | 0.1079 | 0.1037 | 534,783.00 |
Jul 13 2024 | 0.1035 | 0.0013 | 1.27% | 0.1023 | 0.1041 | 0.1018 | 350,031.00 |
Jul 12 2024 | 0.1022 | 0.0018 | 1.79% | 0.1005 | 0.1023 | 0.0986 | 398,159.00 |
Jul 11 2024 | 0.1004 | 0.0007 | 0.70% | 0.0997 | 0.1028 | 0.0985 | 839,680.00 |
Jul 10 2024 | 0.0997 | -0.0017 | -1.68% | 0.1007 | 0.1165 | 0.0989 | 2,260,848.00 |
Jul 09 2024 | 0.1014 | 0.0034 | 3.47% | 0.0977 | 0.1014 | 0.0977 | 814,592.00 |
Jul 08 2024 | 0.098 | 0.0039 | 4.14% | 0.0942 | 0.0999 | 0.0912 | 2,277,167.00 |
Jul 07 2024 | 0.0941 | -0.0059 | -5.90% | 0.0996 | 0.0997 | 0.0936 | 860,561.00 |
Jul 06 2024 | 0.100 | 0.007 | 7.53% | 0.0931 | 0.1003 | 0.0921 | 963,405.00 |
Jul 05 2024 | 0.093 | -0.0015 | -1.59% | 0.0945 | 0.0948 | 0.0851 | 3,956,624.00 |
Jul 04 2024 | 0.0945 | -0.0092 | -8.87% | 0.1038 | 0.104 | 0.0942 | 1,707,610.00 |
Jul 03 2024 | 0.1037 | -0.0055 | -5.04% | 0.1093 | 0.1102 | 0.1034 | 782,728.00 |
Jul 02 2024 | 0.1092 | -0.0002 | -0.18% | 0.1094 | 0.1106 | 0.1083 | 570,299.00 |
Jul 01 2024 | 0.1094 | 0.0002 | 0.18% | 0.1095 | 0.1126 | 0.1089 | 665,930.00 |
Jun 30 2024 | 0.1092 | 0.0043 | 4.10% | 0.1048 | 0.1099 | 0.1038 | 613,161.00 |
Jun 29 2024 | 0.1049 | -0.003 | -2.78% | 0.1081 | 0.1092 | 0.1046 | 391,593.00 |
Jun 28 2024 | 0.1079 | -0.0053 | -4.68% | 0.113 | 0.1148 | 0.1078 | 1,275,209.00 |
Jun 27 2024 | 0.1132 | 0.0039 | 3.57% | 0.109 | 0.1142 | 0.1084 | 383,364.00 |
Jun 26 2024 | 0.1093 | -0.0005 | -0.46% | 0.1101 | 0.1112 | 0.1073 | 555,063.00 |
Jun 25 2024 | 0.1098 | 0.002 | 1.86% | 0.1079 | 0.1109 | 0.1073 | 338,309.00 |
Jun 24 2024 | 0.1078 | 0.0006 | 0.56% | 0.1075 | 0.1088 | 0.1032 | 1,873,139.00 |
Jun 23 2024 | 0.1072 | -0.0043 | -3.86% | 0.1108 | 0.1129 | 0.1069 | 528,463.00 |
Jun 22 2024 | 0.1115 | 0.0021 | 1.92% | 0.1098 | 0.1123 | 0.1086 | 647,979.00 |
Jun 21 2024 | 0.1094 | 0.0003 | 0.27% | 0.1093 | 0.1111 | 0.1072 | 777,619.00 |
Jun 20 2024 | 0.1091 | 0.0001 | 0.09% | 0.1088 | 0.1141 | 0.1088 | 802,458.00 |
Jun 19 2024 | 0.109 | 0.0001 | 0.09% | 0.1089 | 0.1133 | 0.1077 | 866,798.00 |
Jun 18 2024 | 0.1089 | -0.0052 | -4.56% | 0.1143 | 0.1234 | 0.1058 | 4,067,729.00 |
Jun 17 2024 | 0.1141 | -0.0091 | -7.39% | 0.1234 | 0.1235 | 0.1112 | 1,359,037.00 |
Jun 16 2024 | 0.1232 | 0.0009 | 0.74% | 0.1219 | 0.1243 | 0.1202 | 556,416.00 |
Jun 15 2024 | 0.1223 | 0.00 | 0.00% | 0.1226 | 0.1263 | 0.1211 | 276,137.00 |
Jun 14 2024 | 0.1223 | -0.0025 | -2.00% | 0.1252 | 0.1314 | 0.1202 | 792,880.00 |
Jun 13 2024 | 0.1248 | -0.0064 | -4.88% | 0.1309 | 0.1313 | 0.1242 | 605,324.00 |
Jun 12 2024 | 0.1312 | 0.0062 | 4.96% | 0.1255 | 0.1326 | 0.1237 | 969,568.00 |
Jun 11 2024 | 0.125 | -0.0076 | -5.73% | 0.1323 | 0.1329 | 0.1226 | 1,308,312.00 |
Jun 10 2024 | 0.1326 | -0.0024 | -1.78% | 0.1352 | 0.1355 | 0.1323 | 488,015.00 |
Jun 09 2024 | 0.135 | 0.0026 | 1.96% | 0.1325 | 0.1352 | 0.1321 | 231,703.00 |
Jun 08 2024 | 0.1324 | -0.0043 | -3.15% | 0.1362 | 0.1382 | 0.132 | 486,577.00 |
Jun 07 2024 | 0.1367 | -0.0143 | -9.47% | 0.1501 | 0.1514 | 0.1359 | 1,686,189.00 |
Jun 06 2024 | 0.151 | 0.0046 | 3.14% | 0.1472 | 0.1538 | 0.144 | 1,894,077.00 |
Jun 05 2024 | 0.1464 | 0.0079 | 5.70% | 0.1385 | 0.147 | 0.1383 | 1,250,772.00 |
Jun 04 2024 | 0.1385 | -0.0001 | -0.07% | 0.1389 | 0.141 | 0.1385 | 1,377,542.00 |
Jun 03 2024 | 0.1386 | 0.0007 | 0.51% | 0.1376 | 0.1431 | 0.1371 | 1,605,776.00 |
Jun 02 2024 | 0.1379 | -0.0003 | -0.22% | 0.1377 | 0.1402 | 0.1374 | 377,390.00 |
Jun 01 2024 | 0.1382 | -0.0017 | -1.22% | 0.1404 | 0.1409 | 0.1375 | 461,297.00 |
May 31 2024 | 0.1399 | -0.0006 | -0.43% | 0.1412 | 0.1424 | 0.1372 | 987,906.00 |
May 30 2024 | 0.1405 | 0.0039 | 2.86% | 0.1368 | 0.1426 | 0.1336 | 1,505,624.00 |
May 29 2024 | 0.1366 | -0.0063 | -4.41% | 0.1437 | 0.1533 | 0.1364 | 3,942,062.00 |
May 28 2024 | 0.1429 | -0.0014 | -0.97% | 0.1439 | 0.1446 | 0.1391 | 1,868,599.00 |
May 27 2024 | 0.1443 | 0.0021 | 1.48% | 0.1418 | 0.1461 | 0.1411 | 1,537,482.00 |
May 26 2024 | 0.1422 | 0.0016 | 1.14% | 0.1407 | 0.1448 | 0.1391 | 1,027,495.00 |
May 25 2024 | 0.1406 | -0.0001 | -0.07% | 0.1405 | 0.1432 | 0.1396 | 875,116.00 |
May 24 2024 | 0.1407 | 0.0039 | 2.85% | 0.1366 | 0.1413 | 0.131 | 2,310,902.00 |
May 23 2024 | 0.1368 | -0.0047 | -3.32% | 0.1413 | 0.1447 | 0.132 | 4,028,506.00 |
May 22 2024 | 0.1415 | -0.0115 | -7.52% | 0.1504 | 0.1705 | 0.1413 | 20,055,157.00 |
May 21 2024 | 0.153 | 0.0203 | 15.30% | 0.1328 | 0.153 | 0.1298 | 3,964,053.00 |
May 20 2024 | 0.1327 | 0.0064 | 5.07% | 0.1265 | 0.1352 | 0.1248 | 1,257,172.00 |
May 19 2024 | 0.1263 | -0.0036 | -2.77% | 0.1303 | 0.1314 | 0.1257 | 1,071,401.00 |
May 18 2024 | 0.1299 | 0.0018 | 1.41% | 0.1274 | 0.1306 | 0.1272 | 582,401.00 |
May 17 2024 | 0.1281 | 0.0036 | 2.89% | 0.1249 | 0.1306 | 0.1242 | 1,278,980.00 |
May 16 2024 | 0.1245 | -0.0014 | -1.11% | 0.127 | 0.1288 | 0.1221 | 1,437,518.00 |
May 15 2024 | 0.1259 | 0.011 | 9.57% | 0.1156 | 0.1263 | 0.1151 | 1,319,309.00 |
May 14 2024 | 0.1149 | -0.0059 | -4.88% | 0.1201 | 0.1212 | 0.1143 | 1,337,147.00 |
May 13 2024 | 0.1208 | 0.0004 | 0.33% | 0.1202 | 0.1223 | 0.1153 | 959,428.00 |
May 12 2024 | 0.1204 | -0.0007 | -0.58% | 0.1213 | 0.1298 | 0.1197 | 1,344,517.00 |
May 11 2024 | 0.1211 | -0.0002 | -0.16% | 0.1202 | 0.1257 | 0.1202 | 618,938.00 |
May 10 2024 | 0.1213 | -0.0046 | -3.65% | 0.1256 | 0.1285 | 0.1191 | 877,264.00 |
May 09 2024 | 0.1259 | 0.0013 | 1.04% | 0.1244 | 0.1271 | 0.1204 | 644,132.00 |
May 08 2024 | 0.1246 | 0.0011 | 0.89% | 0.1238 | 0.1271 | 0.1215 | 754,345.00 |
May 07 2024 | 0.1235 | -0.0019 | -1.52% | 0.1258 | 0.1282 | 0.1234 | 1,037,478.00 |
May 06 2024 | 0.1254 | -0.0031 | -2.41% | 0.1283 | 0.1315 | 0.1249 | 1,513,453.00 |
May 05 2024 | 0.1285 | -0.003 | -2.28% | 0.1317 | 0.1321 | 0.1276 | 1,132,184.00 |
May 04 2024 | 0.1315 | 0.0042 | 3.30% | 0.1271 | 0.1339 | 0.1258 | 1,050,516.00 |
May 03 2024 | 0.1273 | 0.0081 | 6.80% | 0.1198 | 0.1334 | 0.119 | 2,238,096.00 |
May 02 2024 | 0.1192 | 0.0016 | 1.36% | 0.1174 | 0.120 | 0.1138 | 1,681,819.00 |
May 01 2024 | 0.1176 | -0.0023 | -1.92% | 0.120 | 0.120 | 0.1113 | 3,645,718.00 |
Apr 30 2024 | 0.1199 | -0.0122 | -9.24% | 0.1325 | 0.1344 | 0.1185 | 3,323,942.00 |
Apr 29 2024 | 0.1321 | 0.0011 | 0.84% | 0.1312 | 0.1325 | 0.1279 | 1,830,275.00 |
Apr 28 2024 | 0.131 | -0.0048 | -3.53% | 0.1365 | 0.1407 | 0.1306 | 1,209,947.00 |
Apr 27 2024 | 0.1358 | 0.0041 | 3.11% | 0.1319 | 0.1368 | 0.1281 | 1,206,726.00 |