REQETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000038 | 0.00000085 | 2.29% | 0.000055 | 0.000056 | 0.000036 | 1,236,407.00 |
May 21 2024 | 0.000037 | 0.00000089 | 2.46% | 0.000044 | 0.000056 | 0.000032 | 1,085,347.00 |
May 20 2024 | 0.000036 | -0.00000600 | -14.36% | 0.000041 | 0.000057 | 0.000031 | 2,206,152.00 |
May 19 2024 | 0.000042 | 0.000011 | 35.63% | 0.000034 | 0.000057 | 0.000031 | 1,294,460.00 |
May 18 2024 | 0.000031 | -0.000011 | -26.40% | 0.000044 | 0.000057 | 0.000031 | 1,452,675.00 |
May 17 2024 | 0.000042 | -0.00000200 | -4.62% | 0.000043 | 0.000057 | 0.000031 | 1,269,486.00 |
May 16 2024 | 0.000043 | 0.00000200 | 4.80% | 0.000042 | 0.000057 | 0.000031 | 1,190,564.00 |
May 15 2024 | 0.000042 | -0.00000300 | -6.68% | 0.00004 | 0.000056 | 0.000031 | 1,373,812.00 |
May 14 2024 | 0.000045 | 0.000011 | 32.01% | 0.000041 | 0.000056 | 0.000031 | 1,348,498.00 |
May 13 2024 | 0.000034 | -0.00000700 | -17.08% | 0.000047 | 0.000057 | 0.000031 | 2,220,583.00 |
May 12 2024 | 0.000041 | -0.00000400 | -8.83% | 0.000045 | 0.000057 | 0.000031 | 1,256,011.00 |
May 11 2024 | 0.000045 | -0.00000200 | -4.21% | 0.000048 | 0.000055 | 0.000031 | 1,363,393.00 |
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 |
Apr 10 2024 | 0.000047 | -0.00000800 | -14.67% | 0.000046 | 0.000054 | 0.000031 | 1,114,018.00 |
Apr 09 2024 | 0.000055 | 0.00000900 | 19.60% | 0.000046 | 0.000057 | 0.000032 | 1,173,708.00 |
Apr 08 2024 | 0.000046 | -0.00000200 | -4.16% | 0.000048 | 0.000056 | 0.000031 | 2,019,106.00 |
Apr 07 2024 | 0.000048 | -0.00000800 | -14.14% | 0.000047 | 0.000057 | 0.000031 | 1,219,636.00 |
Apr 06 2024 | 0.000057 | 0.00001 | 21.49% | 0.000046 | 0.000057 | 0.000031 | 944,272.00 |
Apr 05 2024 | 0.000047 | -0.000011 | -19.29% | 0.000048 | 0.000057 | 0.000045 | 860,648.00 |
Apr 04 2024 | 0.000057 | 0.00000003 | 0.05% | 0.000057 | 0.000057 | 0.000045 | 864,586.00 |
Apr 03 2024 | 0.000057 | 0.00001 | 21.37% | 0.000057 | 0.000057 | 0.000045 | 956,163.00 |
Apr 02 2024 | 0.000047 | -0.00000300 | -6.08% | 0.000057 | 0.000057 | 0.000046 | 1,052,925.00 |
Apr 01 2024 | 0.000049 | 0.00000500 | 11.20% | 0.000057 | 0.000057 | 0.000043 | 1,913,392.00 |
Mar 31 2024 | 0.000045 | -0.00000100 | -2.18% | 0.000033 | 0.000057 | 0.000033 | 913,133.00 |
Mar 30 2024 | 0.000046 | -0.00000017 | -0.37% | 0.00003 | 0.000056 | 0.00003 | 1,098,257.00 |
Mar 29 2024 | 0.000046 | -0.00000092 | -1.95% | 0.000032 | 0.000056 | 0.00003 | 1,323,169.00 |
Mar 28 2024 | 0.000047 | -0.00000300 | -5.94% | 0.000049 | 0.000057 | 0.000031 | 1,288,077.00 |
Mar 27 2024 | 0.000051 | -0.00001 | -16.46% | 0.00006 | 0.00006 | 0.00003 | 1,283,055.00 |
Mar 26 2024 | 0.000061 | 0.000021 | 52.87% | 0.000048 | 0.000065 | 0.000031 | 1,404,831.00 |
Mar 25 2024 | 0.00004 | -0.00000025 | -0.63% | 0.000042 | 0.000055 | 0.00003 | 2,290,961.00 |
Mar 24 2024 | 0.00004 | 0.00000046 | 1.16% | 0.000036 | 0.000057 | 0.00003 | 1,407,106.00 |
Mar 23 2024 | 0.00004 | -0.00000200 | -4.83% | 0.000041 | 0.000056 | 0.000031 | 1,131,371.00 |
Mar 22 2024 | 0.000041 | 0.00000400 | 10.72% | 0.000055 | 0.000057 | 0.00003 | 1,245,779.00 |
Mar 21 2024 | 0.000037 | -0.00000032 | -0.85% | 0.000043 | 0.000057 | 0.00003 | 1,182,561.00 |
Mar 20 2024 | 0.000038 | -0.00000042 | -1.10% | 0.000038 | 0.000057 | 0.000031 | 1,172,084.00 |
Mar 19 2024 | 0.000038 | 0.00000100 | 2.73% | 0.000043 | 0.000057 | 0.000032 | 902,727.00 |
Mar 18 2024 | 0.000037 | -0.00000007 | -0.19% | 0.000037 | 0.000057 | 0.00003 | 2,131,217.00 |
Mar 17 2024 | 0.000037 | 0.00000038 | 1.05% | 0.000048 | 0.000057 | 0.00003 | 1,281,143.00 |
Mar 16 2024 | 0.000036 | -0.000018 | -33.25% | 0.000038 | 0.000057 | 0.000031 | 1,285,517.00 |
Mar 15 2024 | 0.000054 | 0.000016 | 41.45% | 0.000038 | 0.000057 | 0.000031 | 2,602,879.00 |
Mar 14 2024 | 0.000039 | -0.00000900 | -18.93% | 0.000038 | 0.000057 | 0.00003 | 1,207,516.00 |
Mar 13 2024 | 0.000048 | 0.00000800 | 20.36% | 0.000057 | 0.000057 | 0.000031 | 1,418,130.00 |
Mar 12 2024 | 0.000039 | -0.00001 | -20.38% | 0.000049 | 0.000057 | 0.000031 | 1,643,570.00 |
Mar 11 2024 | 0.000049 | 0.000013 | 35.73% | 0.000034 | 0.000057 | 0.00003 | 2,901,596.00 |
Mar 10 2024 | 0.000036 | -0.00000200 | -5.26% | 0.000038 | 0.000057 | 0.000031 | 2,248,654.00 |
Mar 09 2024 | 0.000038 | -0.00000200 | -4.96% | 0.00004 | 0.000057 | 0.000031 | 2,650,788.00 |
Mar 08 2024 | 0.00004 | 0.00000700 | 20.77% | 0.000039 | 0.000056 | 0.000031 | 2,018,754.00 |
Mar 07 2024 | 0.000034 | 0.00000081 | 2.46% | 0.000031 | 0.000057 | 0.00003 | 1,367,063.00 |
Mar 06 2024 | 0.000033 | 0.00000027 | 0.83% | 0.000047 | 0.000057 | 0.000031 | 1,344,179.00 |
Mar 05 2024 | 0.000033 | -0.00000300 | -8.44% | 0.000042 | 0.000056 | 0.000031 | 1,241,404.00 |
Mar 04 2024 | 0.000036 | -0.00000100 | -2.74% | 0.000054 | 0.000057 | 0.00003 | 2,145,403.00 |
Mar 03 2024 | 0.000037 | -0.00000021 | -0.57% | 0.000042 | 0.000057 | 0.000035 | 1,309,071.00 |
Mar 02 2024 | 0.000037 | 0.00000081 | 2.25% | 0.000036 | 0.000057 | 0.000036 | 1,179,054.00 |
Mar 01 2024 | 0.000036 | 0.00000200 | 5.94% | 0.000034 | 0.000057 | 0.000034 | 1,395,737.00 |
Feb 29 2024 | 0.000034 | -0.000014 | -29.18% | 0.000048 | 0.000057 | 0.000033 | 1,187,490.00 |
Feb 28 2024 | 0.000048 | 0.000013 | 37.19% | 0.000035 | 0.000057 | 0.000033 | 1,176,043.00 |
Feb 27 2024 | 0.000035 | -0.00000100 | -2.78% | 0.000042 | 0.000057 | 0.000034 | 1,214,700.00 |
Feb 26 2024 | 0.000036 | 0.00000069 | 1.95% | 0.000048 | 0.000057 | 0.000035 | 2,193,184.00 |
Feb 25 2024 | 0.000035 | -0.00000100 | -2.74% | 0.000043 | 0.000057 | 0.000035 | 1,187,313.00 |
Feb 24 2024 | 0.000036 | -0.00000700 | -15.97% | 0.000044 | 0.000057 | 0.000036 | 1,179,199.00 |
Feb 23 2024 | 0.000044 | 0.00000700 | 18.94% | 0.00005 | 0.000057 | 0.000036 | 1,190,232.00 |