Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.REQUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.128 | 0.0031 | 2.48% | 0.1251 | 0.1304 | 0.1241 | 696,299.00 |
| May 16 2024 | 0.1249 | -0.0008 | -0.64% | 0.126887 | 0.129 | 0.1221 | 800,412.00 |
| May 15 2024 | 0.1257 | 0.0104 | 9.02% | 0.1156 | 0.1263 | 0.115 | 843,676.00 |
| May 14 2024 | 0.1153 | -0.0056 | -4.63% | 0.1204 | 0.1214 | 0.1141 | 776,467.00 |
| May 13 2024 | 0.1209 | 0.0008 | 0.67% | 0.1201 | 0.1224 | 0.1151 | 494,583.00 |
| May 12 2024 | 0.1201 | -0.001 | -0.83% | 0.1214 | 0.1281 | 0.119608 | 768,524.00 |
| May 11 2024 | 0.1211 | 0.0001 | 0.08% | 0.1204 | 0.125907 | 0.1201 | 735,762.00 |
| May 10 2024 | 0.121 | -0.0048 | -3.82% | 0.1256 | 0.1284 | 0.119 | 739,215.00 |
| May 09 2024 | 0.1258 | 0.000988 | 0.79% | 0.124512 | 0.1272 | 0.1204 | 642,747.00 |
| May 08 2024 | 0.124812 | 0.001113 | 0.90% | 0.124112 | 0.127217 | 0.121956 | 260,067.00 |
| May 07 2024 | 0.1237 | -0.001713 | -1.37% | 0.125813 | 0.128413 | 0.1235 | 427,118.00 |
| May 06 2024 | 0.125413 | -0.002987 | -2.33% | 0.1283 | 0.1314 | 0.1248 | 467,964.00 |
| May 05 2024 | 0.1284 | -0.0032 | -2.43% | 0.1315 | 0.1324 | 0.127391 | 674,921.00 |
| May 04 2024 | 0.1316 | 0.0041 | 3.22% | 0.1272 | 0.1334 | 0.1258 | 711,777.00 |
| May 03 2024 | 0.1275 | 0.0083 | 6.96% | 0.1196 | 0.1319 | 0.1188 | 857,129.00 |
| May 02 2024 | 0.1192 | 0.0014 | 1.19% | 0.117412 | 0.1203 | 0.113709 | 709,643.00 |
| May 01 2024 | 0.1178 | -0.0025 | -2.08% | 0.1202 | 0.1204 | 0.111289 | 771,760.00 |
| Apr 30 2024 | 0.1203 | -0.0117 | -8.86% | 0.1319 | 0.134517 | 0.118588 | 663,209.00 |
| Apr 29 2024 | 0.132 | 0.000887 | 0.68% | 0.131 | 0.132718 | 0.128213 | 784,454.00 |
| Apr 28 2024 | 0.131113 | -0.005187 | -3.81% | 0.136214 | 0.140043 | 0.130523 | 704,549.00 |
| Apr 27 2024 | 0.1363 | 0.0045 | 3.41% | 0.1319 | 0.1369 | 0.1284 | 692,639.00 |
| Apr 26 2024 | 0.1318 | -0.0088 | -6.26% | 0.1401 | 0.1415 | 0.1312 | 553,745.00 |
| Apr 25 2024 | 0.1406 | 0.0066 | 4.93% | 0.1342 | 0.1443 | 0.132102 | 741,302.00 |
| Apr 24 2024 | 0.134 | -0.0071 | -5.03% | 0.141392 | 0.1439 | 0.132377 | 382,265.00 |
| Apr 23 2024 | 0.1411 | 0.0055 | 4.06% | 0.1355 | 0.1455 | 0.1318 | 574,909.00 |
| Apr 22 2024 | 0.1356 | 0.0042 | 3.20% | 0.1315 | 0.138758 | 0.1308 | 607,257.00 |
| Apr 21 2024 | 0.1314 | -0.0025 | -1.87% | 0.1336 | 0.1373 | 0.130 | 516,823.00 |
| Apr 20 2024 | 0.1339 | 0.0022 | 1.67% | 0.130331 | 0.134517 | 0.1261 | 635,235.00 |
| Apr 19 2024 | 0.1317 | 0.0042 | 3.29% | 0.1287 | 0.1362 | 0.1191 | 782,236.00 |
| Apr 18 2024 | 0.1275 | 0.00654 | 5.41% | 0.1205 | 0.129698 | 0.1188 | 776,715.00 |
| Apr 17 2024 | 0.12096 | -0.00534 | -4.23% | 0.1262 | 0.1277 | 0.1183 | 836,659.00 |
| Apr 16 2024 | 0.1263 | 0.0002 | 0.16% | 0.1254 | 0.128285 | 0.120038 | 737,922.00 |
| Apr 15 2024 | 0.1261 | -0.0047 | -3.59% | 0.130459 | 0.1363 | 0.12202 | 691,579.00 |
| Apr 14 2024 | 0.1308 | 0.0119 | 10.01% | 0.1183 | 0.131754 | 0.1137 | 615,716.00 |
| Apr 13 2024 | 0.1189 | -0.0177 | -12.96% | 0.1359 | 0.1383 | 0.109 | 735,307.00 |
| Apr 12 2024 | 0.1366 | -0.0223 | -14.03% | 0.159703 | 0.1645 | 0.1326 | 583,746.00 |
| Apr 11 2024 | 0.1589 | -0.0073 | -4.39% | 0.1656 | 0.1724 | 0.157 | 603,055.00 |
| Apr 10 2024 | 0.1662 | 0.0054 | 3.36% | 0.1619 | 0.1683 | 0.1541 | 651,812.00 |
| Apr 09 2024 | 0.1608 | -0.0086 | -5.08% | 0.1707 | 0.1714 | 0.160 | 610,162.00 |
| Apr 08 2024 | 0.1694 | 0.004428 | 2.68% | 0.1654 | 0.1733 | 0.1623 | 567,840.00 |
| Apr 07 2024 | 0.164972 | 0.006072 | 3.82% | 0.1589 | 0.1674 | 0.158845 | 647,589.00 |
| Apr 06 2024 | 0.1589 | 0.005 | 3.25% | 0.1528 | 0.1614 | 0.1525 | 609,805.00 |
| Apr 05 2024 | 0.1539 | -0.0054 | -3.39% | 0.1592 | 0.159703 | 0.1495 | 482,235.00 |
| Apr 04 2024 | 0.1593 | 0.009 | 5.99% | 0.1506 | 0.161824 | 0.1477 | 718,869.00 |
| Apr 03 2024 | 0.1503 | -0.0026 | -1.70% | 0.153857 | 0.1576 | 0.1489 | 491,446.00 |
| Apr 02 2024 | 0.1529 | -0.0196 | -11.36% | 0.1717 | 0.1733 | 0.1488 | 522,772.00 |
| Apr 01 2024 | 0.1725 | 0.0091 | 5.57% | 0.163001 | 0.176 | 0.154867 | 654,920.00 |
| Mar 31 2024 | 0.1634 | 0.0022 | 1.36% | 0.1614 | 0.1695 | 0.160699 | 468,284.00 |
| Mar 30 2024 | 0.1612 | -0.0007 | -0.43% | 0.161786 | 0.1708 | 0.1606 | 596,889.00 |
| Mar 29 2024 | 0.1619 | -0.0064 | -3.80% | 0.1678 | 0.171 | 0.159484 | 489,917.00 |
| Mar 28 2024 | 0.1683 | -0.0087 | -4.92% | 0.178079 | 0.1819 | 0.1661 | 363,251.00 |
| Mar 27 2024 | 0.177 | -0.039054 | -18.08% | 0.2068 | 0.209 | 0.171695 | 307,911.00 |
| Mar 26 2024 | 0.216054 | 0.072754 | 50.77% | 0.143769 | 0.231102 | 0.1436 | 538,261.00 |
| Mar 25 2024 | 0.1433 | 0.0051 | 3.69% | 0.1383 | 0.1461 | 0.1372 | 761,890.00 |
| Mar 24 2024 | 0.1382 | 0.0053 | 3.99% | 0.1319 | 0.1385 | 0.1301 | 554,576.00 |
| Mar 23 2024 | 0.1329 | -0.0045 | -3.28% | 0.1371 | 0.1402 | 0.1326 | 503,315.00 |
| Mar 22 2024 | 0.1374 | 0.0069 | 5.29% | 0.130903 | 0.142099 | 0.1274 | 796,031.00 |
| Mar 21 2024 | 0.1305 | -0.0012 | -0.91% | 0.1312 | 0.134902 | 0.128 | 744,326.00 |
| Mar 20 2024 | 0.1317 | 0.0104 | 8.57% | 0.1212 | 0.1328 | 0.1172 | 585,547.00 |
| Mar 19 2024 | 0.1213 | -0.0082 | -6.33% | 0.1295 | 0.1332 | 0.1189 | 785,524.00 |
| Mar 18 2024 | 0.1295 | -0.004 | -3.00% | 0.1336 | 0.1353 | 0.1228 | 708,733.00 |
| Mar 17 2024 | 0.1335 | 0.0048 | 3.73% | 0.129 | 0.1353 | 0.1211 | 623,401.00 |
| Mar 16 2024 | 0.1287 | -0.0128 | -9.05% | 0.1406 | 0.1444 | 0.126879 | 568,708.00 |
| Mar 15 2024 | 0.1415 | -0.008139 | -5.44% | 0.1494 | 0.1514 | 0.1345 | 189,595.00 |
| Mar 14 2024 | 0.149639 | -0.002097 | -1.38% | 0.152 | 0.152729 | 0.1418 | 394,936.00 |
| Mar 13 2024 | 0.151736 | -0.004464 | -2.86% | 0.1551 | 0.162145 | 0.1494 | 479,466.00 |
| Mar 12 2024 | 0.1562 | 0.009694 | 6.62% | 0.1464 | 0.1594 | 0.1416 | 751,709.00 |
| Mar 11 2024 | 0.146506 | 0.005506 | 3.91% | 0.141263 | 0.1468 | 0.136597 | 637,236.00 |
| Mar 10 2024 | 0.141 | -0.009 | -6.00% | 0.149624 | 0.149624 | 0.1385 | 471,021.00 |
| Mar 09 2024 | 0.150 | -0.0059 | -3.78% | 0.155591 | 0.1681 | 0.143821 | 481,818.00 |
| Mar 08 2024 | 0.1559 | 0.0252 | 19.28% | 0.1306 | 0.168152 | 0.1277 | 780,872.00 |
| Mar 07 2024 | 0.1307 | 0.0055 | 4.39% | 0.1254 | 0.1307 | 0.122212 | 713,112.00 |
| Mar 06 2024 | 0.1252 | 0.008545 | 7.33% | 0.116274 | 0.127 | 0.1122 | 500,090.00 |
| Mar 05 2024 | 0.116655 | -0.012445 | -9.64% | 0.1286 | 0.1288 | 0.110133 | 685,064.00 |
| Mar 04 2024 | 0.1291 | 0.0016 | 1.25% | 0.1285 | 0.1342 | 0.1254 | 785,587.00 |
| Mar 03 2024 | 0.1275 | 0.0016 | 1.27% | 0.126111 | 0.1286 | 0.1209 | 770,516.00 |
| Mar 02 2024 | 0.1259 | 0.0026 | 2.11% | 0.1235 | 0.1273 | 0.1221 | 708,951.00 |
| Mar 01 2024 | 0.1233 | 0.0096 | 8.44% | 0.1134 | 0.123915 | 0.1134 | 768,565.00 |
| Feb 29 2024 | 0.1137 | 0.0005 | 0.44% | 0.113378 | 0.1189 | 0.1111 | 727,474.00 |
| Feb 28 2024 | 0.1132 | -0.0001 | -0.09% | 0.1133 | 0.1166 | 0.108337 | 606,350.00 |
| Feb 27 2024 | 0.1133 | -0.0007 | -0.61% | 0.114663 | 0.1154 | 0.111152 | 759,167.00 |
| Feb 26 2024 | 0.114 | 0.004 | 3.64% | 0.1102 | 0.115 | 0.1096 | 923,311.00 |
| Feb 25 2024 | 0.110 | 0.001597 | 1.47% | 0.1085 | 0.1106 | 0.1067 | 802,472.00 |
| Feb 24 2024 | 0.108403 | 0.002003 | 1.88% | 0.1065 | 0.1107 | 0.1038 | 641,145.00 |
| Feb 23 2024 | 0.1064 | -0.0043 | -3.88% | 0.110937 | 0.1136 | 0.105334 | 594,076.00 |
| Feb 22 2024 | 0.1107 | -0.0084 | -7.05% | 0.120 | 0.1286 | 0.1071 | 367,030.00 |
| Feb 21 2024 | 0.1191 | 0.0176 | 17.34% | 0.1012 | 0.13196 | 0.1004 | 94,388.00 |
| Feb 20 2024 | 0.1015 | -0.005 | -4.69% | 0.1068 | 0.107 | 0.1008 | 706,036.00 |
| Feb 19 2024 | 0.1065 | 0.000541 | 0.51% | 0.1066 | 0.109587 | 0.1057 | 677,798.00 |
| Feb 18 2024 | 0.105959 | -0.000241 | -0.23% | 0.106 | 0.1063 | 0.1041 | 91,288.00 |
| Feb 17 2024 | 0.1062 | -0.0041 | -3.72% | 0.1104 | 0.113121 | 0.102905 | 670,118.00 |
