Register for real-time alerts, custom portfolio, and market movers
REQETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000044 | 0.00000200 | 4.79% | 0.00004 | 0.000057 | 0.000031 | 1,276,013.00 |
| May 19 2024 | 0.000042 | 0.000011 | 35.63% | 0.000048 | 0.000057 | 0.000031 | 1,280,493.00 |
| May 18 2024 | 0.000031 | -0.000024 | -43.81% | 0.000043 | 0.000057 | 0.000031 | 1,445,732.00 |
| May 17 2024 | 0.000055 | 0.000023 | 72.78% | 0.000049 | 0.000057 | 0.000031 | 1,273,600.00 |
| May 16 2024 | 0.000032 | -0.00000900 | -22.00% | 0.000044 | 0.000057 | 0.000031 | 1,144,192.00 |
| May 15 2024 | 0.000041 | -0.00000400 | -8.91% | 0.000044 | 0.000056 | 0.000031 | 1,278,446.00 |
| May 14 2024 | 0.000045 | -0.00000600 | -11.83% | 0.00005 | 0.000056 | 0.000031 | 1,229,042.00 |
| May 13 2024 | 0.000051 | 0.000014 | 37.72% | 0.000047 | 0.000057 | 0.000031 | 1,226,538.00 |
| May 12 2024 | 0.000037 | -0.00000800 | -17.67% | 0.000041 | 0.000057 | 0.000031 | 1,169,795.00 |
| May 11 2024 | 0.000045 | -0.00000200 | -4.21% | 0.00004 | 0.000055 | 0.000031 | 1,269,852.00 |
| May 10 2024 | 0.000048 | 0.00000400 | 9.18% | 0.000034 | 0.000057 | 0.000032 | 1,217,237.00 |
| May 09 2024 | 0.000044 | -0.000012 | -21.42% | 0.000051 | 0.000056 | 0.00003 | 1,213,028.00 |
| May 08 2024 | 0.000056 | 0.00000300 | 5.65% | 0.000041 | 0.000057 | 0.000031 | 915,367.00 |
| May 07 2024 | 0.000053 | -0.00000300 | -5.33% | 0.000056 | 0.000056 | 0.000031 | 1,058,307.00 |
| May 06 2024 | 0.000056 | 0.00000005 | 0.09% | 0.000031 | 0.000057 | 0.000031 | 1,282,232.00 |
| May 05 2024 | 0.000056 | 0.000021 | 59.73% | 0.000043 | 0.000057 | 0.000031 | 1,076,504.00 |
| May 04 2024 | 0.000035 | -0.000011 | -23.76% | 0.000034 | 0.000057 | 0.000031 | 918,998.00 |
| May 03 2024 | 0.000046 | 0.000012 | 35.16% | 0.00004 | 0.000056 | 0.00003 | 1,231,379.00 |
| May 02 2024 | 0.000034 | 0.00000100 | 3.04% | 0.000039 | 0.000056 | 0.000031 | 1,154,388.00 |
| May 01 2024 | 0.000033 | -0.00000800 | -19.51% | 0.000051 | 0.000057 | 0.00003 | 1,118,554.00 |
| Apr 30 2024 | 0.000041 | -0.000011 | -21.35% | 0.000045 | 0.000057 | 0.00003 | 1,315,188.00 |
| Apr 29 2024 | 0.000052 | 0.000015 | 41.20% | 0.000043 | 0.000056 | 0.00003 | 1,199,042.00 |
| Apr 28 2024 | 0.000036 | -0.000016 | -30.33% | 0.000051 | 0.000057 | 0.000031 | 1,027,131.00 |
| Apr 27 2024 | 0.000053 | 0.000021 | 66.04% | 0.00004 | 0.000057 | 0.000031 | 1,263,561.00 |
| Apr 26 2024 | 0.000032 | 0.00000037 | 1.18% | 0.000033 | 0.000057 | 0.00003 | 1,026,520.00 |
| Apr 25 2024 | 0.000031 | 0.00000014 | 0.45% | 0.000048 | 0.000057 | 0.000031 | 1,137,242.00 |
| Apr 24 2024 | 0.000031 | -0.00000500 | -13.77% | 0.000042 | 0.000056 | 0.000031 | 1,129,076.00 |
| Apr 23 2024 | 0.000036 | -0.000015 | -29.37% | 0.000048 | 0.000057 | 0.00003 | 1,145,861.00 |
| Apr 22 2024 | 0.000051 | 0.000021 | 69.01% | 0.000043 | 0.000057 | 0.000032 | 1,070,099.00 |
| Apr 21 2024 | 0.00003 | -0.00000600 | -16.28% | 0.00005 | 0.000057 | 0.00003 | 1,055,953.00 |
| Apr 20 2024 | 0.000037 | 0.00000400 | 12.29% | 0.000031 | 0.000054 | 0.00003 | 1,339,313.00 |
| Apr 19 2024 | 0.000033 | 0.00000051 | 1.59% | 0.000052 | 0.000057 | 0.00003 | 1,284,261.00 |
| Apr 18 2024 | 0.000032 | -0.00002 | -38.38% | 0.000051 | 0.000057 | 0.000031 | 1,295,096.00 |
| Apr 17 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000049 | 0.000057 | 0.000031 | 1,122,508.00 |
| Apr 16 2024 | 0.000051 | -0.00000059 | -1.14% | 0.000055 | 0.000056 | 0.000031 | 1,188,939.00 |
| Apr 15 2024 | 0.000052 | 0.00000900 | 20.94% | 0.000031 | 0.000056 | 0.000031 | 1,294,244.00 |
| Apr 14 2024 | 0.000043 | 0.000012 | 38.99% | 0.000052 | 0.000057 | 0.000032 | 1,245,124.00 |
| Apr 13 2024 | 0.000031 | -0.000026 | -45.65% | 0.000036 | 0.000056 | 0.000031 | 1,150,663.00 |
| Apr 12 2024 | 0.000057 | 0.000017 | 43.04% | 0.000054 | 0.000057 | 0.000031 | 1,064,821.00 |
| Apr 11 2024 | 0.00004 | 0.00000700 | 21.33% | 0.000037 | 0.000057 | 0.000031 | 1,005,225.00 |
| Apr 10 2024 | 0.000033 | -0.000022 | -40.33% | 0.000033 | 0.000054 | 0.000031 | 1,042,642.00 |
| Apr 09 2024 | 0.000055 | 0.00000700 | 14.85% | 0.000044 | 0.000057 | 0.000032 | 1,110,780.00 |
| Apr 08 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000042 | 0.000056 | 0.000031 | 1,034,903.00 |
| Apr 07 2024 | 0.000048 | 0.000012 | 33.58% | 0.000037 | 0.000057 | 0.000031 | 1,133,318.00 |
| Apr 06 2024 | 0.000036 | -0.000021 | -36.82% | 0.000057 | 0.000057 | 0.000031 | 904,096.00 |
| Apr 05 2024 | 0.000057 | 0.00000001 | 0.02% | 0.000057 | 0.000057 | 0.000057 | 805,683.00 |
| Apr 04 2024 | 0.000057 | 0.00000003 | 0.05% | 0.000057 | 0.000057 | 0.000057 | 781,547.00 |
| Apr 03 2024 | 0.000057 | -0.00000007 | -0.12% | 0.000057 | 0.000057 | 0.000057 | 902,400.00 |
| Apr 02 2024 | 0.000057 | 0.00000002 | 0.04% | 0.000057 | 0.000057 | 0.000057 | 904,259.00 |
| Apr 01 2024 | 0.000057 | -0.00000009 | -0.16% | 0.000057 | 0.000057 | 0.000057 | 755,761.00 |
| Mar 31 2024 | 0.000057 | 0.000024 | 71.86% | 0.000057 | 0.000057 | 0.000057 | 845,515.00 |
| Mar 30 2024 | 0.000033 | 0.00000300 | 9.89% | 0.000047 | 0.000056 | 0.000031 | 1,007,374.00 |
| Mar 29 2024 | 0.00003 | -0.00000200 | -6.20% | 0.000042 | 0.000056 | 0.00003 | 1,244,619.00 |
| Mar 28 2024 | 0.000032 | -0.000017 | -34.35% | 0.000038 | 0.000057 | 0.000031 | 1,196,283.00 |
| Mar 27 2024 | 0.000049 | 0.00000039 | 0.79% | 0.000038 | 0.000057 | 0.00003 | 1,093,234.00 |
| Mar 26 2024 | 0.000049 | 0.00000100 | 2.09% | 0.000056 | 0.000056 | 0.000031 | 1,100,522.00 |
| Mar 25 2024 | 0.000048 | -0.00000900 | -15.83% | 0.000042 | 0.000055 | 0.00003 | 925,178.00 |
| Mar 24 2024 | 0.000057 | 0.000021 | 58.72% | 0.00005 | 0.000057 | 0.00003 | 1,272,409.00 |
| Mar 23 2024 | 0.000036 | 0.00000500 | 16.10% | 0.000032 | 0.000056 | 0.000031 | 997,587.00 |
| Mar 22 2024 | 0.000031 | -0.000024 | -43.47% | 0.000047 | 0.000057 | 0.00003 | 1,040,865.00 |
| Mar 21 2024 | 0.000055 | 0.000013 | 30.47% | 0.000044 | 0.000057 | 0.00003 | 1,041,401.00 |
| Mar 20 2024 | 0.000043 | 0.00000800 | 23.41% | 0.000036 | 0.000057 | 0.000031 | 1,020,535.00 |
| Mar 19 2024 | 0.000034 | -0.00000900 | -20.97% | 0.000051 | 0.000057 | 0.000032 | 776,010.00 |
| Mar 18 2024 | 0.000043 | 0.00000300 | 7.60% | 0.000042 | 0.000057 | 0.00003 | 1,114,962.00 |
| Mar 17 2024 | 0.000039 | -0.00000600 | -13.12% | 0.000048 | 0.000057 | 0.00003 | 1,163,093.00 |
| Mar 16 2024 | 0.000046 | -0.00000800 | -14.78% | 0.000055 | 0.000057 | 0.000031 | 1,131,148.00 |
| Mar 15 2024 | 0.000054 | 0.00000300 | 5.90% | 0.000057 | 0.000057 | 0.000031 | 1,220,759.00 |
| Mar 14 2024 | 0.000051 | 0.00000300 | 6.31% | 0.000034 | 0.000057 | 0.00003 | 1,063,906.00 |
| Mar 13 2024 | 0.000048 | -0.00000300 | -5.89% | 0.000057 | 0.000057 | 0.000031 | 1,269,531.00 |
| Mar 12 2024 | 0.000051 | 0.00000200 | 4.08% | 0.000055 | 0.000057 | 0.000031 | 1,390,290.00 |
| Mar 11 2024 | 0.000049 | -0.00000200 | -3.93% | 0.000034 | 0.000057 | 0.00003 | 1,444,693.00 |
| Mar 10 2024 | 0.000051 | -0.00000200 | -3.80% | 0.000037 | 0.000057 | 0.000031 | 1,192,728.00 |
| Mar 09 2024 | 0.000053 | -0.00000400 | -7.05% | 0.000055 | 0.000057 | 0.00003 | 1,139,527.00 |
| Mar 08 2024 | 0.000057 | 0.000018 | 45.95% | 0.000051 | 0.000057 | 0.000031 | 918,140.00 |
| Mar 07 2024 | 0.000039 | 0.00000800 | 25.59% | 0.000034 | 0.000057 | 0.00003 | 1,226,105.00 |
| Mar 06 2024 | 0.000031 | -0.000015 | -32.13% | 0.000039 | 0.000057 | 0.000031 | 1,077,022.00 |
| Mar 05 2024 | 0.000047 | 0.00000500 | 12.01% | 0.00004 | 0.000056 | 0.000031 | 1,015,977.00 |
| Mar 04 2024 | 0.000042 | -0.00000200 | -4.58% | 0.000054 | 0.000057 | 0.00003 | 1,016,797.00 |
| Mar 03 2024 | 0.000044 | 0.00000200 | 4.76% | 0.000043 | 0.000057 | 0.00004 | 1,112,890.00 |
| Mar 02 2024 | 0.000042 | 0.00000034 | 0.82% | 0.000056 | 0.000057 | 0.000041 | 1,047,108.00 |
| Mar 01 2024 | 0.000042 | -0.000011 | -20.77% | 0.000056 | 0.000057 | 0.00004 | 1,229,431.00 |
| Feb 29 2024 | 0.000053 | 0.00000500 | 10.42% | 0.000048 | 0.000057 | 0.000041 | 973,130.00 |
| Feb 28 2024 | 0.000048 | 0.00000700 | 17.21% | 0.000041 | 0.000057 | 0.00004 | 925,029.00 |
| Feb 27 2024 | 0.000041 | -0.00000500 | -10.83% | 0.000042 | 0.000057 | 0.00004 | 1,006,052.00 |
| Feb 26 2024 | 0.000046 | -0.00000600 | -11.40% | 0.000048 | 0.000057 | 0.00004 | 1,204,380.00 |
| Feb 25 2024 | 0.000053 | 0.00001 | 23.28% | 0.000045 | 0.000057 | 0.00004 | 1,002,953.00 |
| Feb 24 2024 | 0.000043 | -0.00000087 | -1.98% | 0.000047 | 0.000057 | 0.000042 | 987,497.00 |
| Feb 23 2024 | 0.000044 | -0.00000600 | -11.98% | 0.000053 | 0.000057 | 0.000041 | 991,290.00 |
| Feb 22 2024 | 0.00005 | -0.00000022 | -0.44% | 0.000046 | 0.000057 | 0.000041 | 849,226.00 |
| Feb 21 2024 | 0.00005 | 0.00000900 | 21.84% | 0.000056 | 0.000057 | 0.000041 | 1,224,224.00 |
