REGENT COIN Historical Data

REGENT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.118
-4.75%
$ 340,889 $ 2.57 million
Feb 4, 2025 $ 0.124
-0.72%
$ 357,930 $ 4.62 million
Feb 3, 2025 $ 0.125
-59.07%
$ 361,451 $ 3 million
Feb 2, 2025 $ 0.32
-12.10%
$ 921,442 $ 2,240
Feb 1, 2025 $ 0.375
-5.61%
$ 1.08 million $ 4,383
Jan 31, 2025 $ 0.376
+15.88%
$ 1.08 million $ 18,921
Jan 30, 2025 $ 0.345
+103.19%
$ 994,544 $ 33,448
Jan 29, 2025 $ 0.167
+13.98%
$ 481,250 $ 1.6 million
Jan 28, 2025 $ 0.146
+52.96%
$ 419,959 $ 2.26 million
Jan 27, 2025 $ 0.0936
-0.69%
$ 270,080 $ 1.49 million
Jan 26, 2025 $ 0.0942
+4.20%
$ 271,959 $ 1.15 million
Jan 25, 2025 $ 0.0903
-0.32%
$ 260,719 $ 1.96 million
Jan 24, 2025 $ 0.0906
+13.81%
$ 261,607 $ 2.17 million
Jan 23, 2025 $ 0.0796
-7.76%
$ 229,876 $ 2.13 million
Jan 22, 2025 $ 0.0862
+0.00%
$ 248,934 $ 3.09 million
Jan 21, 2025 $ 0.0862
+6.36%
$ 248,946 $ 4.12 million
Jan 20, 2025 $ 0.0811
-2.55%
$ 234,281 $ 836
Jan 19, 2025 $ 0.083
-7.32%
$ 239,583 $ 31
Jan 18, 2025 $ 0.0894
+5.05%
$ 258,216 $ 2.33 million
Jan 17, 2025 $ 0.0851
-2.41%
$ 245,804 $ 2.25 million
Jan 16, 2025 $ 0.0872
-1.58%
$ 251,872 $ 1.96 million
Jan 15, 2025 $ 0.0886
+0.11%
$ 255,917 $ 1.7 million
Jan 14, 2025 $ 0.0885
+2.43%
$ 255,635 $ 1.79 million
Jan 13, 2025 $ 0.0862
-3.91%
$ 249,018 $ 1.14 million
Jan 12, 2025 $ 0.0896
-2.18%
$ 258,859 $ 895,938
Jan 11, 2025 $ 0.0921
-5.44%
$ 266,072 $ 1.49 million
Jan 10, 2025 $ 0.0975
-0.10%
$ 281,682 $ 1.88 million
Jan 9, 2025 $ 0.0972
+0.62%
$ 280,827 $ 1.99 million
Jan 8, 2025 $ 0.0981
-5.76%
$ 283,434 $ 1.84 million
Jan 7, 2025 $ 0.104
-5.63%
$ 300,201 $ 1.48 million
Jan 6, 2025 $ 0.109
-0.82%
$ 315,527 $ 1.11 million
Jan 5, 2025 $ 0.11
-1.25%
$ 318,128 $ 1.24 million
Jan 4, 2025 $ 0.112
+12.95%
$ 322,470 $ 1.37 million
Jan 3, 2025 $ 0.0988
-11.22%
$ 285,539 $ 1.43 million
Jan 2, 2025 $ 0.111
+4.22%
$ 321,647 $ 1.16 million
Jan 1, 2025 $ 0.102
-12.37%
$ 294,788 $ 1.38 million
Dec 31, 2024 $ 0.116
-0.26%
$ 336,398 $ 1.42 million
Dec 30, 2024 $ 0.117
+0.70%
$ 337,270 $ 1.01 million
Dec 29, 2024 $ 0.113
-3.99%
$ 327,440 $ 986,691
Dec 28, 2024 $ 0.118
-2.07%
$ 341,062 $ 1.29 million
Dec 27, 2024 $ 0.121
-0.73%
$ 348,581 $ 1.36 million
Dec 26, 2024 $ 0.121
-3.51%
$ 350,026 $ 1.39 million
Dec 25, 2024 $ 0.125
+2.28%
$ 362,764 $ 1.66 million
Dec 24, 2024 $ 0.115
-9.32%
$ 332,900 $ 1.79 million
Dec 23, 2024 $ 0.127
-1.56%
$ 365,989 $ 1.59 million
Dec 22, 2024 $ 0.126
-2.10%
$ 363,396 $ 1.98 million
Dec 21, 2024 $ 0.129
-1.74%
$ 372,359 $ 3.57 million
Dec 20, 2024 $ 0.131
-1.05%
$ 380,133 $ 3.62 million
Dec 19, 2024 $ 0.133
+9.36%
$ 384,187 $ 2.54 million
Dec 18, 2024 $ 0.121
-13.08%
$ 351,344 $ 2.41 million