Request (REQ) historical data and Live price

request

Request

REQ
$ 0.028075 + 9.036 % 0.00000153 BTC
MARKET CAP
28.075 M
24H VOLUME
976 k
CIRC.SUPPLY
1 B
MAX SUPPLY
1 B
Rank314
1H 2.98 %
24H 9.04 %
7D 20.77 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.0250.0280.0250.027730,959.2726,604,250.228
11/22/200.0260.0280.0240.025841,199.13825,309,148.786
11/21/200.0240.0260.0240.026478,241.40725,522,068.533
11/20/200.0230.0250.0230.024342,141.17123,860,624.578
11/19/200.0250.0250.0230.023341,603.27323,357,999.259
11/18/200.0230.0270.0220.025799,115.54424,628,850.372
11/17/200.0230.0240.0220.023368,051.33523,334,349.339
11/16/200.0230.0240.0230.023234,407.09223,169,596.44
11/15/200.0240.0250.0220.023373,144.62622,939,440.014
11/14/200.0240.0250.0230.024356,967.53424,236,031.626
11/13/200.0230.0270.0220.024880,847.73324,205,217.494
11/12/200.0240.0250.0220.023544,535.88822,646,612.562
11/11/200.0270.0290.0240.0241,022,976.4123,868,990.878
11/10/200.0320.0380.0250.0274,695,134.87826,715,867.404
11/9/200.0210.0340.020.0322,698,381.11531,987,082.606
11/8/200.020.0210.0190.021160,895.59521,052,544.442
11/7/200.0210.0220.0190.02283,406.33219,766,472.591
11/6/200.0190.0210.0190.021317,152.45821,026,350.419
11/5/200.0180.020.0180.019200,393.93619,405,999.206
11/4/200.0180.0190.0180.018112,599.18318,300,798.962
11/3/200.0180.0180.0180.018113,205.88517,798,858.612
11/1/200.0180.0190.0180.019121,461.4418,587,406.181
10/30/200.0180.0190.0170.019257,783.85318,905,783.324
10/29/200.0180.0180.0170.018164,312.85717,539,327.479
10/28/200.0190.020.0180.018163,312.46518,027,252.945
9/29/200.020.0210.0190.021179,671.91321,363,575.937
9/28/200.020.0210.020.02234,206.67519,613,603.659
9/27/200.020.0210.0190.02384,357.33420,301,804.463
9/26/200.0180.0230.0180.021,027,515.71220,005,053.494
9/25/200.020.020.0180.018286,202.74918,208,930.244
9/24/200.0180.020.0170.02254,523.59619,757,534.513
9/23/200.020.020.0180.018510,981.75917,993,347.394
9/22/200.0290.0310.0190.024,967,361.95220,165,577.563
9/21/200.020.030.0170.0272,896,349.1827,244,978.156
9/20/200.0220.0250.020.02719,357.37820,364,245.137
9/19/200.0240.0280.0210.022920,459.01221,562,676.874
9/18/200.0260.0270.0220.024229,522.35723,808,306.415
9/17/200.0250.0270.0250.026178,033.73526,343,634.437
9/16/200.0250.0250.0240.025298,436.66224,889,593.182
9/15/200.0290.030.0250.025251,451.42222,058,042.348
9/14/200.0280.030.0270.029156,689.81425,208,392.163
9/13/200.030.0310.0270.028227,449.67624,056,569.575
9/12/200.0290.030.0290.03319,225.38825,878,695.327
9/11/200.0290.030.0270.029227,710.62325,348,643.987
9/10/200.0270.030.0270.029567,804.33725,141,259.775
9/9/200.0270.0280.0260.027180,037.18123,642,773.639
9/8/200.0270.0280.0250.027141,346.54423,162,876.142
9/7/200.0270.0280.0250.027202,142.32823,426,785.246
9/6/200.0260.0280.0240.027332,476.7323,501,841.042
9/5/200.0310.0330.0250.026566,133.19722,606,239.603
9/4/200.030.0320.0290.031421,640.39726,878,443.994
9/3/200.0350.0360.0290.03695,650.37125,815,175.495
9/2/200.0380.0380.0340.035490,485.20930,693,825.518
9/1/200.0390.040.0380.038585,005.69833,165,634.023
8/31/200.0390.040.0390.039328,432.45633,822,405.288
8/30/200.0390.040.0390.039612,229.80934,252,598.12
8/29/200.0390.040.0380.039479,296.45833,866,384.536
8/28/200.0370.040.0370.039583,827.98534,034,169.051
8/27/200.0390.0390.0360.037608,352.03432,100,537.506
8/26/200.0390.0410.0380.039802,896.532,269,886.659
8/25/200.0440.0440.0370.0391,319,738.33132,148,723.944
8/24/200.0410.0450.040.044636,477.04236,223,781.44
8/23/200.0420.0420.040.041349,180.03633,467,126.814
8/22/200.040.0440.0380.042688,134.79434,569,520.424
8/21/200.0430.0460.040.041,300,355.58832,831,153.623
8/20/200.040.0430.0390.043481,090.45935,591,888.067
8/19/200.0440.0440.0390.04710,136.19932,750,783.787
8/18/200.0470.0490.0430.0441,000,842.22736,130,960.993
8/17/200.0440.0480.0440.0471,360,967.05838,691,322.238
8/16/200.0440.0450.0430.044623,832.42836,632,192.141
8/15/200.0450.0470.0440.0441,102,302.27936,545,553.378
8/14/200.0450.0460.0450.045850,935.21837,225,159.49
8/13/200.0480.050.0450.0451,382,931.68537,075,862.265
8/12/200.0440.0510.0430.0481,925,573.21539,533,015.832
8/11/200.0450.0460.0430.0441,445,951.43635,977,210.261
8/10/200.0470.0480.0440.0452,026,431.61237,263,718.628
8/9/200.0380.0470.0380.0462,201,545.32437,109,914.514
8/8/200.0370.0380.0360.038475,514.89430,299,999.062
8/7/200.0360.0390.0360.037858,975.30929,597,902.548
8/6/200.0360.0380.0350.036775,807.84628,650,818.603
8/5/200.0360.0370.0350.036449,669.61428,820,471.245
8/4/200.0360.0370.0350.036422,939.41329,013,515.017
8/3/200.0350.0370.0350.036594,338.05328,969,107.034
8/2/200.0350.0360.0330.035613,524.71827,460,364.675
8/1/200.0340.0360.0340.035619,539.73927,572,200.169
7/31/200.0370.0370.0330.034733,092.9926,394,588.579
7/30/200.0370.0380.0360.037860,585.97528,669,573.968
7/29/200.0360.0470.0350.0375,119,470.91928,891,297.136
7/28/200.0310.0380.030.0361,514,832.59128,199,632.385
7/27/200.0370.0370.0280.0311,527,501.60623,925,079.714