Request Historical Data - REQETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Request (Cryptocurrency:REQETH)
Request (Cryptocurrency:REQETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Request	REQETH	Crypto	95,173,605	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000513	-10.80%	0.000042	0.000042	0.000042

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000048	0.000055	0.000031	0.000048	0.00003 - 0.000113

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	15:50:21	34,156.49	0.000038	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
48.89	1,164,542.64	REQ	REQEUR	REQGBP	REQBTC

REQETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000046	0.000057	0.00003	1,267,567.46	-0.00000390	-8.43%
1 Month	0.000057	0.000057	0.00003	1,385,332.80	-0.000015	-25.58%
3 Months	0.000039	0.000065	0.00003	1,421,779.90	0.00000301	7.64%
6 Months	0.000069	0.00007	0.00003	1,409,444.49	-0.000027	-38.63%
1 Year	0.000073	0.000113	0.00003	1,234,408.31	-0.000031	-41.98%
3 Years	0.000029	0.000356	0.000016	1,161,374.23	0.000013	46.32%
5 Years	0.000111	0.0007	0.00000243	1,404,791.41	-0.000068	-61.75%

REQETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.000048	0.00000400	9.18%	0.000044	0.000057	0.000032	1,263,197.00
May 09 2024	0.000044	-0.000014	-24.53%	0.000056	0.000056	0.00003	1,296,739.00
May 08 2024	0.000057	0.00000400	7.53%	0.000053	0.000057	0.000031	999,239.00
May 07 2024	0.000053	-0.00000300	-5.33%	0.000056	0.000056	0.000031	1,136,902.00
May 06 2024	0.000056	0.00000005	0.09%	0.000031	0.000057	0.000031	2,015,458.00
May 05 2024	0.000056	0.000014	33.10%	0.000035	0.000057	0.000031	1,158,163.00
May 04 2024	0.000042	0.00000100	2.44%	0.000046	0.000057	0.000031	1,003,270.00
May 03 2024	0.000041	0.00000100	2.50%	0.000034	0.000056	0.00003	1,364,445.00
May 02 2024	0.00004	0.00000700	21.28%	0.000039	0.000056	0.000031	1,243,238.00
May 01 2024	0.000033	-0.00000700	-17.54%	0.000041	0.000057	0.00003	1,211,619.00
Apr 30 2024	0.00004	-0.000015	-27.45%	0.000052	0.000057	0.00003	1,436,456.00
Apr 29 2024	0.000055	0.000015	37.37%	0.000052	0.000056	0.00003	2,495,292.00
Apr 28 2024	0.00004	-0.00000200	-4.76%	0.000053	0.000057	0.000031	1,078,016.00
Apr 27 2024	0.000042	-0.00000003	-0.07%	0.000032	0.000057	0.000031	1,329,767.00
Apr 26 2024	0.000042	0.000011	35.00%	0.000031	0.000057	0.00003	1,106,008.00
Apr 25 2024	0.000031	0.00000014	0.45%	0.000043	0.000057	0.000031	1,296,522.00
Apr 24 2024	0.000031	-0.000013	-29.65%	0.000036	0.000056	0.000031	1,242,293.00
Apr 23 2024	0.000044	0.00000200	4.74%	0.000051	0.000057	0.00003	1,292,696.00
Apr 22 2024	0.000042	0.000012	39.43%	0.000049	0.000057	0.000032	2,093,916.00
Apr 21 2024	0.00003	-0.000012	-28.28%	0.00005	0.000057	0.00003	1,207,087.00
Apr 20 2024	0.000042	0.00001	30.71%	0.000043	0.000054	0.00003	1,398,090.00
Apr 19 2024	0.000033	-0.00000900	-21.59%	0.000032	0.000057	0.00003	1,363,593.00
Apr 18 2024	0.000042	0.00000100	2.47%	0.000052	0.000057	0.000031	1,376,164.00
Apr 17 2024	0.00004	-0.00000053	-1.29%	0.000051	0.000057	0.000031	1,206,961.00
Apr 16 2024	0.000041	-0.000011	-21.31%	0.000052	0.000056	0.000031	1,274,535.00
Apr 15 2024	0.000052	0.00001	24.04%	0.000031	0.000056	0.000031	2,252,634.00
Apr 14 2024	0.000042	0.00000200	5.10%	0.000031	0.000057	0.000031	1,379,548.00
Apr 13 2024	0.000039	-0.00000300	-7.14%	0.000057	0.000057	0.000031	1,267,455.00
Apr 12 2024	0.000042	-0.00000300	-6.65%	0.00004	0.000056	0.000031	1,177,597.00
Apr 11 2024	0.000045	-0.00000200	-4.25%	0.000033	0.000057	0.000031	1,049,047.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions