REQUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.11084 | -0.0027 | -2.38% | 0.11286 | 0.11286 | 0.11084 | 249.00 |
Jul 22 2024 | 0.11354 | 0.00078 | 0.69% | 0.11295 | 0.11354 | 0.11295 | 7,035.00 |
Jul 21 2024 | 0.11276 | -0.00314 | -2.71% | 0.11398 | 0.11492 | 0.11194 | 4,214.00 |
Jul 20 2024 | 0.1159 | 0.00085 | 0.74% | 0.11525 | 0.1159 | 0.11525 | 3,699.00 |
Jul 19 2024 | 0.11505 | 0.00226 | 2.00% | 0.1101 | 0.11505 | 0.10965 | 1,744.00 |
Jul 18 2024 | 0.11279 | -0.00275 | -2.38% | 0.11279 | 0.11279 | 0.11279 | 130.00 |
Jul 17 2024 | 0.11554 | 0.00063 | 0.55% | 0.11472 | 0.11595 | 0.11472 | 6,279.00 |
Jul 16 2024 | 0.11491 | 0.00107 | 0.94% | 0.11437 | 0.11491 | 0.11437 | 239.00 |
Jul 15 2024 | 0.11384 | 0.00768 | 7.23% | 0.10854 | 0.11384 | 0.10854 | 9,782.00 |
Jul 14 2024 | 0.10616 | 0.00618 | 6.18% | 0.10616 | 0.10616 | 0.10616 | 550.00 |
Jul 13 2024 | 0.09998 | 0.00 | 0.00% | 0.09998 | 0.09998 | 0.09998 | 0.00 |
Jul 12 2024 | 0.09998 | 0.00 | 0.00% | 0.09998 | 0.09998 | 0.09998 | 0.00 |
Jul 11 2024 | 0.09998 | 0.00068 | 0.68% | 0.09966 | 0.1019 | 0.09966 | 15,872.00 |
Jul 10 2024 | 0.0993 | -0.00146 | -1.45% | 0.10126 | 0.1168 | 0.09917 | 18,351.00 |
Jul 09 2024 | 0.10076 | 0.00386 | 3.98% | 0.09772 | 0.10076 | 0.09772 | 3,475.00 |
Jul 08 2024 | 0.0969 | 0.00 | 0.00% | 0.0969 | 0.0969 | 0.0969 | 0.00 |
Jul 07 2024 | 0.0969 | -0.00042 | -0.43% | 0.09909 | 0.0994 | 0.0969 | 3,789.00 |
Jul 06 2024 | 0.09732 | 0.00498 | 5.39% | 0.0953 | 0.09732 | 0.0953 | 112.00 |
Jul 05 2024 | 0.09234 | -0.0098 | -9.59% | 0.09059 | 0.09571 | 0.08279 | 3,286.00 |
Jul 04 2024 | 0.10214 | -0.00155 | -1.49% | 0.10222 | 0.10281 | 0.10214 | 11,117.00 |
Jul 03 2024 | 0.10369 | -0.00502 | -4.62% | 0.10513 | 0.10643 | 0.10369 | 3,642.00 |
Jul 02 2024 | 0.10871 | 0.00 | 0.00% | 0.10871 | 0.10871 | 0.10871 | 0.00 |
Jul 01 2024 | 0.10871 | 0.00 | 0.00% | 0.10871 | 0.10871 | 0.10871 | 0.00 |
Jun 30 2024 | 0.10871 | 0.0038 | 3.62% | 0.1039 | 0.10871 | 0.1039 | 7,672.00 |
Jun 29 2024 | 0.10491 | -0.00768 | -6.82% | 0.10653 | 0.10703 | 0.10491 | 3,511.00 |
Jun 28 2024 | 0.11259 | -0.00112 | -0.98% | 0.11376 | 0.11376 | 0.11259 | 4,603.00 |
Jun 27 2024 | 0.11371 | 0.00315 | 2.85% | 0.10941 | 0.11371 | 0.10941 | 11,674.00 |
Jun 26 2024 | 0.11056 | 0.00094 | 0.86% | 0.11056 | 0.11056 | 0.11056 | 1,424.00 |
Jun 25 2024 | 0.10962 | 0.00343 | 3.23% | 0.10936 | 0.10988 | 0.10807 | 404.00 |
Jun 24 2024 | 0.10619 | -0.00292 | -2.68% | 0.10498 | 0.10624 | 0.10498 | 8,871.00 |
Jun 23 2024 | 0.10911 | -0.00242 | -2.17% | 0.10893 | 0.10911 | 0.10893 | 4,435.00 |
Jun 22 2024 | 0.11153 | 0.00243 | 2.23% | 0.11106 | 0.11153 | 0.11106 | 1,449.00 |
Jun 21 2024 | 0.1091 | -0.00158 | -1.43% | 0.11074 | 0.11074 | 0.1091 | 1,110.00 |
Jun 20 2024 | 0.11068 | -0.00088 | -0.79% | 0.11083 | 0.11083 | 0.11068 | 1,822.00 |
Jun 19 2024 | 0.11156 | 0.00381 | 3.54% | 0.11089 | 0.11221 | 0.11089 | 3,161.00 |
Jun 18 2024 | 0.10775 | -0.00697 | -6.08% | 0.11117 | 0.12138 | 0.10653 | 68,716.00 |
Jun 17 2024 | 0.11472 | -0.00712 | -5.84% | 0.11821 | 0.11821 | 0.11229 | 5,581.00 |
Jun 16 2024 | 0.12184 | -0.00259 | -2.08% | 0.12184 | 0.12184 | 0.12184 | 3,274.00 |
Jun 15 2024 | 0.12443 | 0.00157 | 1.28% | 0.12373 | 0.12603 | 0.12373 | 2,032.00 |
Jun 14 2024 | 0.12286 | -0.00234 | -1.87% | 0.12531 | 0.12917 | 0.12055 | 41,269.00 |
Jun 13 2024 | 0.1252 | -0.00547 | -4.19% | 0.12822 | 0.12911 | 0.1252 | 4,838.00 |
Jun 12 2024 | 0.13067 | 0.00336 | 2.64% | 0.12937 | 0.13068 | 0.12724 | 10,884.00 |
Jun 11 2024 | 0.12731 | -0.00569 | -4.28% | 0.13225 | 0.13225 | 0.12558 | 893.00 |
Jun 10 2024 | 0.133 | -0.00187 | -1.39% | 0.13478 | 0.13478 | 0.133 | 3,353.00 |
Jun 09 2024 | 0.13487 | 0.00057 | 0.42% | 0.13244 | 0.13759 | 0.13226 | 11,922.00 |
Jun 08 2024 | 0.1343 | -0.00399 | -2.89% | 0.13798 | 0.13798 | 0.1343 | 6,391.00 |
Jun 07 2024 | 0.13829 | -0.01223 | -8.13% | 0.15018 | 0.15058 | 0.13624 | 49,074.00 |
Jun 06 2024 | 0.15052 | 0.00591 | 4.09% | 0.14997 | 0.15148 | 0.1492 | 4,606.00 |
Jun 05 2024 | 0.14461 | 0.00364 | 2.58% | 0.1405 | 0.14461 | 0.1405 | 7,117.00 |
Jun 04 2024 | 0.14097 | -0.00147 | -1.03% | 0.14026 | 0.14097 | 0.13889 | 1,204.00 |
Jun 03 2024 | 0.14244 | 0.00364 | 2.62% | 0.14229 | 0.14244 | 0.1418 | 2,282.00 |
Jun 02 2024 | 0.1388 | 0.00 | 0.00% | 0.1388 | 0.1388 | 0.1388 | 0.00 |
Jun 01 2024 | 0.1388 | 0.00 | 0.00% | 0.1388 | 0.1388 | 0.1388 | 0.00 |
May 31 2024 | 0.1388 | -0.00179 | -1.27% | 0.13996 | 0.13996 | 0.1388 | 3,159.00 |
May 30 2024 | 0.14059 | 0.00361 | 2.64% | 0.13791 | 0.14059 | 0.13387 | 18,119.00 |
May 29 2024 | 0.13698 | -0.00328 | -2.34% | 0.1439 | 0.15619 | 0.13698 | 16,533.00 |
May 28 2024 | 0.14026 | -0.00385 | -2.67% | 0.14327 | 0.14402 | 0.1398 | 4,197.00 |
May 27 2024 | 0.14411 | 0.00019 | 0.13% | 0.14335 | 0.14417 | 0.14168 | 8,342.00 |
May 26 2024 | 0.14392 | 0.00378 | 2.70% | 0.14017 | 0.1468 | 0.14017 | 2,606.00 |
May 25 2024 | 0.14014 | -0.00068 | -0.48% | 0.13996 | 0.14058 | 0.13996 | 1,440.00 |
May 24 2024 | 0.14082 | 0.00513 | 3.78% | 0.13358 | 0.14082 | 0.13271 | 18,432.00 |
May 23 2024 | 0.13569 | -0.00781 | -5.44% | 0.14322 | 0.14322 | 0.12839 | 42,200.00 |
May 22 2024 | 0.1435 | -0.00692 | -4.60% | 0.15314 | 0.18033 | 0.1435 | 115,060.00 |
May 21 2024 | 0.15042 | 0.01721 | 12.92% | 0.13165 | 0.15106 | 0.13029 | 27,259.00 |
May 20 2024 | 0.13321 | 0.00272 | 2.08% | 0.12921 | 0.13343 | 0.12921 | 6,786.00 |
May 19 2024 | 0.13049 | 0.00 | 0.00% | 0.13049 | 0.13049 | 0.13049 | 0.00 |
May 18 2024 | 0.13049 | 0.00013 | 0.10% | 0.12861 | 0.13049 | 0.12861 | 1,538.00 |
May 17 2024 | 0.13036 | 0.0067 | 5.42% | 0.12921 | 0.13036 | 0.12921 | 2,739.00 |
May 16 2024 | 0.12366 | 0.00338 | 2.81% | 0.1282 | 0.1282 | 0.12366 | 4,159.00 |
May 15 2024 | 0.12028 | 0.00511 | 4.44% | 0.11592 | 0.12028 | 0.1155 | 2,786.00 |
May 14 2024 | 0.11517 | -0.00558 | -4.62% | 0.11662 | 0.11675 | 0.11517 | 5,785.00 |
May 13 2024 | 0.12075 | 0.0002 | 0.17% | 0.11695 | 0.12075 | 0.11597 | 7,809.00 |
May 12 2024 | 0.12055 | -0.00394 | -3.16% | 0.12336 | 0.12969 | 0.12055 | 2,346.00 |
May 11 2024 | 0.12449 | 0.00353 | 2.92% | 0.12247 | 0.12449 | 0.12247 | 2,500.00 |
May 10 2024 | 0.12096 | -0.00011 | -0.09% | 0.12689 | 0.12741 | 0.1197 | 24,552.00 |
May 09 2024 | 0.12107 | -0.00429 | -3.42% | 0.12524 | 0.12524 | 0.12107 | 2,911.00 |
May 08 2024 | 0.12536 | -0.00158 | -1.24% | 0.12281 | 0.1267 | 0.12281 | 17,405.00 |
May 07 2024 | 0.12694 | -0.00022 | -0.17% | 0.12694 | 0.12694 | 0.12694 | 334.00 |
May 06 2024 | 0.12716 | -0.00171 | -1.33% | 0.12964 | 0.12991 | 0.12559 | 6,002.00 |
May 05 2024 | 0.12887 | -0.00363 | -2.74% | 0.13156 | 0.13156 | 0.12887 | 3,762.00 |
May 04 2024 | 0.1325 | 0.00455 | 3.56% | 0.12648 | 0.13272 | 0.12588 | 10,036.00 |
May 03 2024 | 0.12795 | 0.00811 | 6.77% | 0.1209 | 0.13023 | 0.1209 | 14,518.00 |
May 02 2024 | 0.11984 | 0.00613 | 5.39% | 0.11763 | 0.11984 | 0.11763 | 21,518.00 |
May 01 2024 | 0.11371 | -0.00769 | -6.33% | 0.11829 | 0.11829 | 0.11226 | 12,143.00 |
Apr 30 2024 | 0.1214 | -0.00797 | -6.16% | 0.13222 | 0.13274 | 0.1214 | 4,092.00 |
Apr 29 2024 | 0.12937 | -0.0045 | -3.36% | 0.13228 | 0.13242 | 0.12868 | 4,947.00 |
Apr 28 2024 | 0.13387 | -0.00214 | -1.57% | 0.13681 | 0.13853 | 0.13374 | 13,261.00 |
Apr 27 2024 | 0.13601 | 0.00348 | 2.63% | 0.13032 | 0.13609 | 0.12993 | 14,423.00 |
Apr 26 2024 | 0.13253 | -0.00983 | -6.91% | 0.14036 | 0.14037 | 0.13196 | 6,888.00 |
Apr 25 2024 | 0.14236 | 0.00832 | 6.21% | 0.13277 | 0.1436 | 0.13262 | 14,187.00 |