Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.1205 | -0.0051 | -4.06% | 0.1259 | 0.1284 | 0.1188 | 9,604,454.00 |
| May 09 2024 | 0.1256 | 0.001 | 0.80% | 0.1243 | 0.1273 | 0.1203 | 9,222,300.00 |
| May 08 2024 | 0.1246 | 0.0007 | 0.56% | 0.124 | 0.1274 | 0.1216 | 7,780,514.00 |
| May 07 2024 | 0.1239 | -0.0014 | -1.12% | 0.1253 | 0.1285 | 0.1234 | 7,349,564.00 |
| May 06 2024 | 0.1253 | -0.0031 | -2.41% | 0.1283 | 0.1317 | 0.1248 | 8,625,594.00 |
| May 05 2024 | 0.1284 | -0.0031 | -2.36% | 0.1324 | 0.1324 | 0.1273 | 10,796,599.00 |
| May 04 2024 | 0.1315 | 0.0042 | 3.30% | 0.1275 | 0.1334 | 0.1258 | 11,128,286.00 |
| May 03 2024 | 0.1273 | 0.0081 | 6.80% | 0.1198 | 0.1333 | 0.1189 | 13,704,388.00 |
| May 02 2024 | 0.1192 | 0.0019 | 1.62% | 0.1173 | 0.1203 | 0.1137 | 6,674,527.00 |
| May 01 2024 | 0.1173 | -0.0026 | -2.17% | 0.1203 | 0.1204 | 0.1111 | 12,462,826.00 |
| Apr 30 2024 | 0.1199 | -0.0117 | -8.89% | 0.1323 | 0.1346 | 0.1184 | 9,928,051.00 |
| Apr 29 2024 | 0.1316 | 0.0005 | 0.38% | 0.1314 | 0.1328 | 0.1278 | 7,092,982.00 |
| Apr 28 2024 | 0.1311 | -0.0045 | -3.32% | 0.1363 | 0.1402 | 0.1305 | 7,344,605.00 |
| Apr 27 2024 | 0.1356 | 0.0039 | 2.96% | 0.1325 | 0.1369 | 0.1274 | 5,886,716.00 |
| Apr 26 2024 | 0.1317 | -0.0084 | -6.00% | 0.1399 | 0.1416 | 0.1312 | 8,045,842.00 |
| Apr 25 2024 | 0.1401 | 0.006 | 4.47% | 0.1344 | 0.1451 | 0.1322 | 12,800,308.00 |
| Apr 24 2024 | 0.1341 | -0.0075 | -5.30% | 0.1416 | 0.1438 | 0.1322 | 11,323,780.00 |
| Apr 23 2024 | 0.1416 | 0.006 | 4.42% | 0.1354 | 0.150 | 0.1315 | 27,444,517.00 |
| Apr 22 2024 | 0.1356 | 0.0042 | 3.20% | 0.1316 | 0.1389 | 0.1308 | 21,326,145.00 |
| Apr 21 2024 | 0.1314 | -0.0026 | -1.94% | 0.1333 | 0.1374 | 0.130 | 16,731,810.00 |
| Apr 20 2024 | 0.134 | 0.0031 | 2.37% | 0.1304 | 0.1348 | 0.1258 | 25,352,062.00 |
| Apr 19 2024 | 0.1309 | 0.0034 | 2.67% | 0.1288 | 0.1369 | 0.1187 | 16,561,424.00 |
| Apr 18 2024 | 0.1275 | 0.0066 | 5.46% | 0.1212 | 0.1298 | 0.1188 | 8,745,001.00 |
| Apr 17 2024 | 0.1209 | -0.0052 | -4.12% | 0.1264 | 0.1277 | 0.1179 | 10,516,391.00 |
| Apr 16 2024 | 0.1261 | 0.0002 | 0.16% | 0.1257 | 0.1285 | 0.120 | 9,534,236.00 |
| Apr 15 2024 | 0.1259 | -0.0045 | -3.45% | 0.1305 | 0.1362 | 0.1218 | 12,676,278.00 |
| Apr 14 2024 | 0.1304 | 0.0122 | 10.32% | 0.1178 | 0.1317 | 0.1136 | 15,886,296.00 |
| Apr 13 2024 | 0.1182 | -0.0185 | -13.53% | 0.1355 | 0.1383 | 0.1086 | 24,044,675.00 |
| Apr 12 2024 | 0.1367 | -0.0222 | -13.97% | 0.1597 | 0.1646 | 0.1302 | 15,664,914.00 |
| Apr 11 2024 | 0.1589 | -0.0071 | -4.28% | 0.1656 | 0.1724 | 0.1569 | 17,687,655.00 |
| Apr 10 2024 | 0.166 | 0.0045 | 2.79% | 0.1616 | 0.1686 | 0.1529 | 15,887,234.00 |
| Apr 09 2024 | 0.1615 | -0.0086 | -5.06% | 0.1707 | 0.1714 | 0.1599 | 13,821,078.00 |
| Apr 08 2024 | 0.1701 | 0.005 | 3.03% | 0.1647 | 0.1733 | 0.1624 | 10,923,119.00 |
| Apr 07 2024 | 0.1651 | 0.0063 | 3.97% | 0.159 | 0.1675 | 0.1589 | 14,210,237.00 |
| Apr 06 2024 | 0.1588 | 0.0055 | 3.59% | 0.1528 | 0.1616 | 0.1526 | 7,643,802.00 |
| Apr 05 2024 | 0.1533 | -0.0062 | -3.89% | 0.158 | 0.1591 | 0.1495 | 9,927,570.00 |
| Apr 04 2024 | 0.1595 | 0.0092 | 6.12% | 0.1511 | 0.1625 | 0.1477 | 17,762,867.00 |
| Apr 03 2024 | 0.1503 | -0.0034 | -2.21% | 0.1544 | 0.1579 | 0.1485 | 12,976,783.00 |
| Apr 02 2024 | 0.1537 | -0.0199 | -11.46% | 0.1711 | 0.1735 | 0.1488 | 30,974,326.00 |
| Apr 01 2024 | 0.1736 | 0.0102 | 6.24% | 0.1631 | 0.1781 | 0.1548 | 36,014,338.00 |
| Mar 31 2024 | 0.1634 | 0.0022 | 1.36% | 0.1612 | 0.1699 | 0.1605 | 20,883,202.00 |
| Mar 30 2024 | 0.1612 | -0.0007 | -0.43% | 0.1613 | 0.1709 | 0.1607 | 20,892,150.00 |
| Mar 29 2024 | 0.1619 | -0.0061 | -3.63% | 0.168 | 0.1711 | 0.1594 | 22,166,975.00 |
| Mar 28 2024 | 0.168 | -0.0101 | -5.67% | 0.1786 | 0.1819 | 0.1659 | 43,627,356.00 |
| Mar 27 2024 | 0.1781 | -0.0324 | -15.39% | 0.2086 | 0.2117 | 0.1713 | 133,387,394.00 |
| Mar 26 2024 | 0.2105 | 0.0671 | 46.79% | 0.1441 | 0.234 | 0.144 | 257,480,642.00 |
| Mar 25 2024 | 0.1434 | 0.0054 | 3.91% | 0.1371 | 0.1463 | 0.1362 | 13,704,812.00 |
| Mar 24 2024 | 0.138 | 0.0058 | 4.39% | 0.1321 | 0.1385 | 0.1301 | 9,804,592.00 |
| Mar 23 2024 | 0.1322 | -0.0048 | -3.50% | 0.1396 | 0.1404 | 0.1319 | 19,437,691.00 |
| Mar 22 2024 | 0.137 | 0.0066 | 5.06% | 0.1305 | 0.1438 | 0.1272 | 33,184,224.00 |
| Mar 21 2024 | 0.1304 | -0.0019 | -1.44% | 0.1312 | 0.135 | 0.1279 | 14,707,166.00 |
| Mar 20 2024 | 0.1323 | 0.011 | 9.07% | 0.1215 | 0.1329 | 0.1172 | 12,673,723.00 |
| Mar 19 2024 | 0.1213 | -0.008 | -6.19% | 0.1298 | 0.1333 | 0.1175 | 25,306,970.00 |
| Mar 18 2024 | 0.1293 | -0.0044 | -3.29% | 0.1331 | 0.1369 | 0.1227 | 14,023,435.00 |
| Mar 17 2024 | 0.1337 | 0.0051 | 3.97% | 0.1295 | 0.1362 | 0.1222 | 11,532,297.00 |
| Mar 16 2024 | 0.1286 | -0.0117 | -8.34% | 0.1405 | 0.1449 | 0.1265 | 11,279,761.00 |
| Mar 15 2024 | 0.1403 | -0.0116 | -7.64% | 0.1498 | 0.1518 | 0.1342 | 9,103,305.00 |
| Mar 14 2024 | 0.1519 | 0.00 | 0.00% | 0.1519 | 0.1519 | 0.1519 | 0.00 |
| Mar 13 2024 | 0.1519 | -0.0031 | -2.00% | 0.1551 | 0.1626 | 0.1493 | 17,877,155.00 |
| Mar 12 2024 | 0.155 | 0.0084 | 5.73% | 0.1465 | 0.1609 | 0.1413 | 24,524,971.00 |
| Mar 11 2024 | 0.1466 | 0.0055 | 3.90% | 0.1411 | 0.1483 | 0.1365 | 13,395,404.00 |
| Mar 10 2024 | 0.1411 | -0.0087 | -5.81% | 0.1496 | 0.1497 | 0.1385 | 17,424,165.00 |
| Mar 09 2024 | 0.1498 | -0.0055 | -3.54% | 0.155 | 0.1682 | 0.1439 | 64,745,767.00 |
| Mar 08 2024 | 0.1553 | 0.0251 | 19.28% | 0.1303 | 0.1747 | 0.1272 | 92,415,644.00 |
| Mar 07 2024 | 0.1302 | 0.0051 | 4.08% | 0.1254 | 0.1308 | 0.1223 | 14,128,377.00 |
| Mar 06 2024 | 0.1251 | 0.009 | 7.75% | 0.1165 | 0.1275 | 0.1121 | 17,792,519.00 |
| Mar 05 2024 | 0.1161 | -0.0125 | -9.72% | 0.1286 | 0.1287 | 0.1091 | 17,650,996.00 |
| Mar 04 2024 | 0.1286 | 0.0003 | 0.23% | 0.128 | 0.1352 | 0.1253 | 26,941,315.00 |
| Mar 03 2024 | 0.1283 | 0.0022 | 1.74% | 0.1258 | 0.1289 | 0.1191 | 13,463,973.00 |
| Mar 02 2024 | 0.1261 | 0.0026 | 2.11% | 0.124 | 0.1275 | 0.1221 | 13,305,425.00 |
| Mar 01 2024 | 0.1235 | 0.0099 | 8.71% | 0.1138 | 0.1241 | 0.1134 | 15,828,389.00 |
| Feb 29 2024 | 0.1136 | 0.0005 | 0.44% | 0.1129 | 0.119 | 0.1108 | 14,847,364.00 |
| Feb 28 2024 | 0.1131 | -0.0004 | -0.35% | 0.1134 | 0.117 | 0.108 | 14,120,463.00 |
| Feb 27 2024 | 0.1135 | -0.0011 | -0.96% | 0.1144 | 0.1156 | 0.1111 | 15,923,588.00 |
| Feb 26 2024 | 0.1146 | 0.0044 | 3.99% | 0.110 | 0.1152 | 0.1095 | 13,664,875.00 |
| Feb 25 2024 | 0.1102 | 0.0016 | 1.47% | 0.1085 | 0.1108 | 0.1065 | 9,449,891.00 |
| Feb 24 2024 | 0.1086 | 0.0022 | 2.07% | 0.1066 | 0.1111 | 0.1038 | 11,240,704.00 |
| Feb 23 2024 | 0.1064 | -0.0047 | -4.23% | 0.1112 | 0.1139 | 0.1053 | 22,708,437.00 |
| Feb 22 2024 | 0.1111 | -0.0085 | -7.11% | 0.1195 | 0.1287 | 0.1071 | 55,873,840.00 |
| Feb 21 2024 | 0.1196 | 0.0145 | 13.80% | 0.1051 | 0.1328 | 0.1003 | 112,974,163.00 |
| Feb 20 2024 | 0.1051 | -0.0015 | -1.41% | 0.107 | 0.1074 | 0.1007 | 13,381,495.00 |
| Feb 19 2024 | 0.1066 | 0.0001 | 0.09% | 0.1067 | 0.1096 | 0.1058 | 13,694,923.00 |
| Feb 18 2024 | 0.1065 | 0.0005 | 0.47% | 0.1062 | 0.110 | 0.1042 | 13,926,647.00 |
| Feb 17 2024 | 0.106 | -0.0043 | -3.90% | 0.1104 | 0.114 | 0.1018 | 20,376,455.00 |
| Feb 16 2024 | 0.1103 | 0.0004 | 0.36% | 0.1101 | 0.1141 | 0.1081 | 20,459,674.00 |
| Feb 15 2024 | 0.1099 | -0.0035 | -3.09% | 0.1135 | 0.1176 | 0.1085 | 29,192,528.00 |
| Feb 14 2024 | 0.1134 | 0.0004 | 0.35% | 0.1129 | 0.1165 | 0.1103 | 26,470,201.00 |
| Feb 13 2024 | 0.113 | -0.0038 | -3.25% | 0.1167 | 0.1208 | 0.1085 | 28,594,868.00 |
| Feb 12 2024 | 0.1168 | -0.0028 | -2.34% | 0.1196 | 0.1196 | 0.1118 | 48,691,423.00 |
| Feb 11 2024 | 0.1196 | -0.0106 | -8.14% | 0.1289 | 0.1396 | 0.1183 | 131,761,715.00 |
| Feb 10 2024 | 0.1302 | 0.0269 | 26.04% | 0.1029 | 0.1587 | 0.0977 | 533,103,549.00 |
