Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.REQUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.11499 | 0.00117 | 1.03% | 0.11401 | 0.116 | 0.10898 | 580,885.00 |
| Jul 15 2024 | 0.11382 | 0.0065 | 6.06% | 0.10732 | 0.11409 | 0.10711 | 1,031,161.00 |
| Jul 14 2024 | 0.10732 | 0.00388 | 3.75% | 0.10373 | 0.10788 | 0.10371 | 559,307.00 |
| Jul 13 2024 | 0.10344 | 0.00306 | 3.05% | 0.10231 | 0.10424 | 0.10187 | 464,633.00 |
| Jul 12 2024 | 0.10038 | 0.00 | 0.00% | 0.10038 | 0.10038 | 0.10038 | 0.00 |
| Jul 11 2024 | 0.10038 | 0.00078 | 0.78% | 0.09962 | 0.10278 | 0.0982 | 1,121,325.00 |
| Jul 10 2024 | 0.0996 | -0.00178 | -1.76% | 0.10141 | 0.10253 | 0.09882 | 1,226,585.00 |
| Jul 09 2024 | 0.10138 | 0.00346 | 3.53% | 0.09793 | 0.10138 | 0.09756 | 1,374,705.00 |
| Jul 08 2024 | 0.09792 | 0.00406 | 4.33% | 0.09426 | 0.0999 | 0.09131 | 2,231,453.00 |
| Jul 07 2024 | 0.09386 | -0.00595 | -5.96% | 0.09963 | 0.09963 | 0.09384 | 754,984.00 |
| Jul 06 2024 | 0.09981 | 0.0068 | 7.31% | 0.09331 | 0.10036 | 0.09195 | 770,756.00 |
| Jul 05 2024 | 0.09301 | -0.0017 | -1.79% | 0.09481 | 0.09492 | 0.08543 | 2,301,468.00 |
| Jul 04 2024 | 0.09471 | -0.0091 | -8.77% | 0.10372 | 0.1043 | 0.09447 | 1,432,437.00 |
| Jul 03 2024 | 0.10381 | -0.0056 | -5.12% | 0.10945 | 0.11037 | 0.10339 | 739,997.00 |
| Jul 02 2024 | 0.10941 | -0.0004 | -0.36% | 0.10952 | 0.11071 | 0.10827 | 579,949.00 |
| Jul 01 2024 | 0.10981 | 0.00 | 0.00% | 0.10973 | 0.1127 | 0.10904 | 805,495.00 |
| Jun 30 2024 | 0.10981 | 0.0048 | 4.57% | 0.10491 | 0.11013 | 0.10401 | 572,868.00 |
| Jun 29 2024 | 0.10501 | -0.00318 | -2.94% | 0.10823 | 0.10929 | 0.10477 | 380,397.00 |
| Jun 28 2024 | 0.10819 | -0.00529 | -4.66% | 0.11323 | 0.11501 | 0.10808 | 740,161.00 |
| Jun 27 2024 | 0.11348 | 0.00408 | 3.73% | 0.10921 | 0.11415 | 0.1083 | 597,077.00 |
| Jun 26 2024 | 0.1094 | -0.00051 | -0.46% | 0.1101 | 0.1116 | 0.10778 | 580,364.00 |
| Jun 25 2024 | 0.10991 | 0.00194 | 1.80% | 0.10778 | 0.11089 | 0.10766 | 383,796.00 |
| Jun 24 2024 | 0.10797 | 0.00082 | 0.77% | 0.10767 | 0.10885 | 0.10313 | 888,473.00 |
| Jun 23 2024 | 0.10715 | -0.00443 | -3.97% | 0.11097 | 0.113 | 0.10715 | 227,592.00 |
| Jun 22 2024 | 0.11158 | 0.00226 | 2.07% | 0.10874 | 0.11229 | 0.10874 | 332,103.00 |
| Jun 21 2024 | 0.10932 | -0.00016 | -0.15% | 0.10895 | 0.11226 | 0.10733 | 197,421.00 |
| Jun 20 2024 | 0.10948 | 0.0004 | 0.37% | 0.10914 | 0.11432 | 0.10851 | 106,910.00 |
| Jun 19 2024 | 0.10908 | -0.00052 | -0.47% | 0.10946 | 0.11341 | 0.10792 | 1,002,582.00 |
| Jun 18 2024 | 0.1096 | -0.00477 | -4.17% | 0.11428 | 0.11448 | 0.1057 | 1,572,493.00 |
| Jun 17 2024 | 0.11437 | -0.00902 | -7.31% | 0.12339 | 0.12368 | 0.11125 | 1,051,832.00 |
| Jun 16 2024 | 0.12339 | 0.0008 | 0.65% | 0.12209 | 0.12434 | 0.12027 | 412,464.00 |
| Jun 15 2024 | 0.12259 | 0.00011 | 0.09% | 0.12272 | 0.12671 | 0.12117 | 435,691.00 |
| Jun 14 2024 | 0.12248 | -0.00295 | -2.35% | 0.12522 | 0.13149 | 0.12021 | 1,225,652.00 |
| Jun 13 2024 | 0.12543 | -0.0057 | -4.35% | 0.13092 | 0.13179 | 0.12441 | 1,719,391.00 |
| Jun 12 2024 | 0.13113 | 0.00577 | 4.60% | 0.12472 | 0.13272 | 0.12375 | 1,293,667.00 |
| Jun 11 2024 | 0.12536 | -0.00723 | -5.45% | 0.1327 | 0.13283 | 0.12266 | 1,172,830.00 |
| Jun 10 2024 | 0.13259 | -0.00238 | -1.76% | 0.13509 | 0.13563 | 0.13239 | 752,730.00 |
| Jun 09 2024 | 0.13497 | 0.00217 | 1.63% | 0.1325 | 0.13524 | 0.13194 | 404,644.00 |
| Jun 08 2024 | 0.1328 | -0.00385 | -2.82% | 0.13635 | 0.13832 | 0.13199 | 663,397.00 |
| Jun 07 2024 | 0.13665 | -0.01401 | -9.30% | 0.15058 | 0.15151 | 0.13473 | 1,224,042.00 |
| Jun 06 2024 | 0.15066 | 0.00449 | 3.07% | 0.14699 | 0.15203 | 0.14394 | 1,656,172.00 |
| Jun 05 2024 | 0.14617 | 0.00731 | 5.26% | 0.13852 | 0.14684 | 0.13796 | 1,126,400.00 |
| Jun 04 2024 | 0.13886 | -0.00002 | -0.01% | 0.13905 | 0.14129 | 0.13856 | 999,022.00 |
| Jun 03 2024 | 0.13888 | 0.00102 | 0.74% | 0.13765 | 0.14308 | 0.13713 | 457,864.00 |
| Jun 02 2024 | 0.13786 | -0.00054 | -0.39% | 0.13802 | 0.14031 | 0.13751 | 271,217.00 |
| Jun 01 2024 | 0.1384 | -0.0021 | -1.49% | 0.1406 | 0.14113 | 0.13754 | 255,567.00 |
| May 31 2024 | 0.1405 | 0.00006 | 0.04% | 0.1413 | 0.14234 | 0.13718 | 416,519.00 |
| May 30 2024 | 0.14044 | 0.00358 | 2.62% | 0.13719 | 0.14248 | 0.1337 | 247,326.00 |
| May 29 2024 | 0.13686 | -0.00631 | -4.41% | 0.14337 | 0.15303 | 0.13671 | 490,128.00 |
| May 28 2024 | 0.14317 | -0.00112 | -0.78% | 0.14439 | 0.14477 | 0.13937 | 329,919.00 |
| May 27 2024 | 0.14429 | 0.00212 | 1.49% | 0.14234 | 0.14625 | 0.14134 | 308,449.00 |
| May 26 2024 | 0.14217 | 0.00148 | 1.05% | 0.14078 | 0.14469 | 0.13944 | 202,361.00 |
| May 25 2024 | 0.14069 | 0.00053 | 0.38% | 0.1409 | 0.14294 | 0.13991 | 238,420.00 |
| May 24 2024 | 0.14016 | 0.00323 | 2.36% | 0.1369 | 0.14138 | 0.13106 | 312,654.00 |
| May 23 2024 | 0.13693 | -0.00455 | -3.22% | 0.14185 | 0.14482 | 0.131 | 803,864.00 |
| May 22 2024 | 0.14148 | -0.00491 | -3.35% | 0.16643 | 0.16643 | 0.14148 | 2,203,806.00 |
| May 21 2024 | 0.14639 | 0.01304 | 9.78% | 0.1329 | 0.14685 | 0.1296 | 559,791.00 |
| May 20 2024 | 0.13335 | 0.00725 | 5.75% | 0.12629 | 0.13544 | 0.1247 | 277,862.00 |
| May 19 2024 | 0.1261 | -0.00373 | -2.87% | 0.13024 | 0.1312 | 0.12566 | 181,940.00 |
| May 18 2024 | 0.12983 | 0.00181 | 1.41% | 0.12769 | 0.13073 | 0.12727 | 135,308.00 |
| May 17 2024 | 0.12802 | 0.0033 | 2.65% | 0.12509 | 0.13075 | 0.12426 | 279,173.00 |
| May 16 2024 | 0.12472 | -0.00103 | -0.82% | 0.12628 | 0.12885 | 0.12215 | 295,145.00 |
| May 15 2024 | 0.12575 | 0.01047 | 9.08% | 0.11571 | 0.12611 | 0.11499 | 175,378.00 |
| May 14 2024 | 0.11528 | -0.0058 | -4.79% | 0.12046 | 0.12131 | 0.11436 | 246,483.00 |
| May 13 2024 | 0.12108 | 0.00074 | 0.61% | 0.12045 | 0.12241 | 0.11534 | 343,897.00 |
| May 12 2024 | 0.12034 | -0.0004 | -0.33% | 0.12215 | 0.12822 | 0.12021 | 444,881.00 |
| May 11 2024 | 0.12074 | 0.00001 | 0.01% | 0.12128 | 0.1259 | 0.12074 | 295,312.00 |
| May 10 2024 | 0.12073 | -0.00447 | -3.57% | 0.12573 | 0.12832 | 0.11917 | 164,808.00 |
| May 09 2024 | 0.1252 | 0.00041 | 0.33% | 0.12413 | 0.12705 | 0.12053 | 137,227.00 |
| May 08 2024 | 0.12479 | 0.00088 | 0.71% | 0.12431 | 0.12719 | 0.12184 | 246,310.00 |
| May 07 2024 | 0.12391 | -0.00124 | -0.99% | 0.12545 | 0.12825 | 0.12346 | 164,406.00 |
| May 06 2024 | 0.12515 | -0.00351 | -2.73% | 0.12837 | 0.13138 | 0.12496 | 258,735.00 |
| May 05 2024 | 0.12866 | -0.00282 | -2.14% | 0.13214 | 0.13238 | 0.12772 | 262,742.00 |
| May 04 2024 | 0.13148 | 0.00406 | 3.19% | 0.12703 | 0.13312 | 0.12598 | 222,059.00 |
| May 03 2024 | 0.12742 | 0.00803 | 6.73% | 0.11965 | 0.13312 | 0.11902 | 483,688.00 |
| May 02 2024 | 0.11939 | 0.00136 | 1.15% | 0.11755 | 0.12011 | 0.1138 | 268,011.00 |
| May 01 2024 | 0.11803 | -0.0021 | -1.75% | 0.12029 | 0.12031 | 0.11142 | 1,408,572.00 |
| Apr 30 2024 | 0.12013 | -0.01171 | -8.88% | 0.13185 | 0.13437 | 0.11841 | 1,317,094.00 |
| Apr 29 2024 | 0.13184 | 0.00077 | 0.59% | 0.13114 | 0.13259 | 0.12795 | 1,244,440.00 |
| Apr 28 2024 | 0.13107 | -0.00531 | -3.89% | 0.13642 | 0.140 | 0.13066 | 836,512.00 |
| Apr 27 2024 | 0.13638 | 0.00487 | 3.70% | 0.13192 | 0.13734 | 0.12785 | 935,617.00 |
| Apr 26 2024 | 0.13151 | -0.00912 | -6.49% | 0.14002 | 0.14138 | 0.13133 | 1,178,182.00 |
| Apr 25 2024 | 0.14063 | 0.00674 | 5.03% | 0.1342 | 0.14547 | 0.1322 | 1,396,782.00 |
| Apr 24 2024 | 0.13389 | -0.00799 | -5.63% | 0.14136 | 0.14372 | 0.13246 | 1,489,360.00 |
| Apr 23 2024 | 0.14188 | 0.00626 | 4.62% | 0.13545 | 0.14722 | 0.13171 | 2,228,360.00 |
| Apr 22 2024 | 0.13562 | 0.00424 | 3.23% | 0.13146 | 0.13886 | 0.13088 | 1,944,961.00 |
| Apr 21 2024 | 0.13138 | -0.00241 | -1.80% | 0.13358 | 0.13714 | 0.12992 | 1,263,257.00 |
| Apr 20 2024 | 0.13379 | 0.00243 | 1.85% | 0.13074 | 0.13458 | 0.12617 | 2,014,963.00 |
| Apr 19 2024 | 0.13136 | 0.00375 | 2.94% | 0.12763 | 0.13666 | 0.11887 | 1,424,046.00 |
| Apr 18 2024 | 0.12761 | 0.00673 | 5.57% | 0.12062 | 0.12967 | 0.11876 | 872,335.00 |
