Request (REQ) historical data and Live price

request

Request

REQ
$ 0.086245 + 2.714 % 0.0000017 BTC
MARKET CAP
86.238 M
24H VOLUME
2.132 M
CIRC.SUPPLY
1 B
MAX SUPPLY
1 B
Rank308
1H 1.52 %
24H 2.71 %
7D 6.59 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/210.0850.0860.0810.0851,488,151.3485,476,647.8
3/6/210.0790.0860.0770.0851,244,642.2284,703,004.5
3/5/210.0770.0790.0730.079919,735.878,863,588.69
3/4/210.0810.0820.0760.077983,146.9577,341,285.83
3/3/210.0780.0840.0780.0811,218,886.5380,907,018.3
3/2/210.0820.0830.0760.078882,793.0978,160,950.7
3/1/210.0750.0820.0740.0811,313,253.9181,385,651.27
2/28/210.0820.0830.0710.075953,387.174,854,400.12
2/27/210.0820.0870.0810.0821,153,616.4981,741,321.15
2/26/210.0870.090.080.0821,286,341.3982,463,315.94
2/25/210.0930.0990.0870.0872,206,892.1787,251,318.06
2/24/210.090.10.0840.0932,901,254.5892,954,692.53
2/23/210.110.1120.0770.0910,347,646.4990,112,029.8
2/22/210.0950.1110.0740.1110,331,254.46109,577,739.67
2/21/210.0970.10.0940.0951,713,827.9695,197,995.55
2/20/210.1070.1130.0940.0973,170,207.9296,747,724.86
2/19/210.0920.1150.090.1076,306,430.58107,037,293.07
2/18/210.080.0940.080.0922,585,902.2591,519,110.78
2/17/210.080.0810.0770.081,479,893.1180,296,637.84
2/16/210.0780.0810.0750.081,178,404.6479,768,429.58
2/15/210.0810.0840.0710.0781,776,819.0377,917,087.97
2/14/210.0810.0870.0790.0812,108,109.8881,465,187.86
2/13/210.0760.0830.0710.0822,266,458.9181,530,459.18
2/12/210.0690.0780.0670.0762,464,896.0675,626,632.25
2/11/210.060.070.0590.0692,668,584.5368,588,367.4
2/10/210.0630.0650.0560.061,505,648.7759,586,551.66
2/9/210.0570.0640.0560.0631,758,774.3562,846,453.7
2/8/210.0490.0590.0480.0581,649,401.7857,675,262.04
2/7/210.0520.0530.0480.049886,034.5249,269,980.94
2/6/210.0570.0570.0520.0521,603,629.7452,068,847.81
2/5/210.0480.0580.0480.0572,190,590.1156,665,040.44
2/4/210.0470.050.0460.0481,231,783.4147,885,257.46
2/3/210.0410.0530.0410.0472,849,632.7446,972,105.05
2/2/210.0380.0420.0370.041687,948.2940,695,923.27
2/1/210.0390.0390.0370.038813,664.6237,521,609.75
1/31/210.0370.0390.0360.0391,352,025.9538,611,689.73
1/30/210.0370.0510.0360.0376,305,15636,869,845.12
1/29/210.0340.0380.0330.037884,107.1437,048,671.54
1/28/210.0310.0340.0310.033678,812.92132,790,952.401
1/27/210.0370.0370.0310.031598,707.2931,277,435.939
1/26/210.0350.0380.0340.037490,194.10437,334,189.255
1/25/210.0360.0380.0340.035780,372.66235,338,267.329
1/24/210.0320.0380.0320.0361,490,630.17836,155,058.143
1/23/210.0340.0350.0310.032568,968.89831,924,093.426
1/22/210.0310.0350.0280.034532,125.69433,523,539.625
1/21/210.0320.0350.0310.0311,220,824.44730,986,893.914
1/20/210.0320.0330.030.032385,231.86831,851,528.318
1/19/210.0320.0340.0310.032543,908.77732,358,204.576
1/18/210.0320.0330.030.032436,570.91332,249,681.354
1/17/210.0320.0330.030.032389,140.51531,873,935.777
1/16/210.0350.0360.0310.032580,110.32332,325,024.639
1/15/210.0350.0360.0310.0351,227,759.90334,749,962.486
1/14/210.0290.040.0280.0351,894,351.60635,114,054.152
1/13/210.0260.0290.0250.029334,012.55829,252,238.182
1/12/210.0270.0280.0250.026362,939.79326,251,598.489
1/11/210.0290.0290.0230.027696,915.43326,906,759.096
1/10/210.0320.0330.0270.029556,871.73329,329,522.279
1/9/210.0280.0330.0270.032689,876.84631,686,942.55
1/8/210.0280.0290.0260.028414,011.32528,072,302.031
1/7/210.0280.0290.0260.028789,034.41327,845,541.099
1/6/210.0270.0290.0260.028649,087.61128,311,727.225
1/5/210.0270.0280.0250.027529,349.50327,373,696.647
1/4/210.0260.0280.0240.027697,078.66827,129,017.392
1/3/210.0260.0270.0250.026745,347.72626,004,521.762
1/2/210.0290.0290.0240.0261,174,539.4225,632,016.772
1/1/210.030.030.0280.029445,247.92628,500,509.124
12/31/200.0350.0360.0280.03487,706.69529,536,883.913
12/30/200.0340.0360.0340.035628,830.79535,208,142.482
12/29/200.0340.0340.0320.034446,738.12233,645,205.868
12/28/200.0330.0350.0330.034458,683.36234,045,932.207
12/27/200.0320.0350.0320.033749,231.88932,914,457.035
12/26/200.030.0330.0290.032544,686.20832,470,531.147
12/25/200.0290.030.0280.03234,326.24629,562,918.833
12/24/200.0280.0290.0280.029350,979.09229,275,642.282
12/23/200.030.030.0280.028564,258.66328,466,474.275
12/22/200.030.0310.0290.03725,419.79129,718,638.64
12/21/200.030.0320.0270.031,113,343.80429,759,225.298
12/20/200.030.0320.0290.03933,674.07829,891,967.685
12/19/200.0290.0310.0280.03734,296.00830,357,961.327
12/18/200.0280.0290.0280.029571,886.15228,644,917.803
12/17/200.0260.0310.0260.0291,172,175.0328,819,388.22
12/16/200.0250.0270.0240.026377,479.16126,390,932.849
12/15/200.0250.0250.0240.025229,163.09724,878,931.636
12/14/200.0250.0250.0240.025160,602.92824,734,753.699
12/13/200.0250.0250.0240.025313,784.1524,643,833.283
12/12/200.0230.0250.0230.025213,843.86225,018,400.956
12/11/200.0240.0250.0230.023240,046.74622,937,919.481
12/10/200.0250.0250.0230.024212,164.72924,184,208.162
12/9/200.0240.0260.0230.025210,963.06525,381,544.244
12/8/200.0270.0270.0230.024271,850.48523,885,070.754