REGENT COIN Historical Data

REGENT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.14
-4.58%
$ 404,831 $ 2.23 million
Dec 16, 2024 $ 0.146
+9.91%
$ 423,682 $ 1.58 million
Dec 15, 2024 $ 0.133
-1.92%
$ 385,242 $ 1.52 million
Dec 14, 2024 $ 0.135
-6.26%
$ 389,889 $ 2.03 million
Dec 13, 2024 $ 0.145
+12.20%
$ 421,658 $ 2.46 million
Dec 12, 2024 $ 0.135
-8.68%
$ 389,610 $ 3 million
Dec 11, 2024 $ 0.148
+3.94%
$ 426,354 $ 4.08 million
Dec 10, 2024 $ 0.142
-1.73%
$ 410,170 $ 3.34 million
Dec 9, 2024 $ 0.146
-2.40%
$ 423,778 $ 2.21 million
Dec 8, 2024 $ 0.15
+0.60%
$ 434,205 $ 2.21 million
Dec 7, 2024 $ 0.149
+1.29%
$ 430,467 $ 3.27 million
Dec 6, 2024 $ 0.147
-2.19%
$ 426,702 $ 4.43 million
Dec 5, 2024 $ 0.151
+4.79%
$ 436,537 $ 4.06 million
Dec 4, 2024 $ 0.142
+5.72%
$ 407,662 $ 4 million
Dec 3, 2024 $ 0.135
+3.46%
$ 389,451 $ 3.95 million
Dec 2, 2024 $ 0.13
-0.23%
$ 379,026 $ 3.13 million
Dec 1, 2024 $ 0.13
-0.08%
$ 377,865 $ 1.99 million
Nov 30, 2024 $ 0.13
-0.76%
$ 377,587 $ 2.21 million
Nov 29, 2024 $ 0.131
+0.15%
$ 381,060 $ 2.01 million
Nov 28, 2024 $ 0.13
-2.83%
$ 377,595 $ 2.51 million
Nov 27, 2024 $ 0.135
+1.06%
$ 390,617 $ 2.73 million
Nov 26, 2024 $ 0.131
-1.44%
$ 379,632 $ 3.23 million
Nov 25, 2024 $ 0.133
-6.07%
$ 384,902 $ 2.91 million
Nov 24, 2024 $ 0.14
+5.03%
$ 404,877 $ 2.97 million
Nov 23, 2024 $ 0.137
-2.69%
$ 397,661 $ 3.12 million
Nov 22, 2024 $ 0.142
-3.80%
$ 410,726 $ 3.14 million
Nov 21, 2024 $ 0.145
-4.23%
$ 418,558 $ 2.82 million
Nov 20, 2024 $ 0.151
-0.80%
$ 436,794 $ 2.41 million
Nov 19, 2024 $ 0.152
+6.88%
$ 440,322 $ 2.44 million
Nov 18, 2024 $ 0.139
-9.83%
$ 403,585 $ 2.22 million
Nov 17, 2024 $ 0.154
+0.66%
$ 446,413 $ 2.36 million
Nov 16, 2024 $ 0.153
-9.28%
$ 444,108 $ 2.44 million
Nov 15, 2024 $ 0.165
-1.55%
$ 477,402 $ 3.01 million
Nov 14, 2024 $ 0.167
+4.82%
$ 231,028 $ 4.2 million
Nov 13, 2024 $ 0.16
-0.99%
$ 220,405 $ 4.23 million
Nov 12, 2024 $ 0.161
+24.80%
$ 222,605 $ 4.83 million
Nov 11, 2024 $ 0.129
-8.02%
$ 178,368 $ 3.36 million
Nov 10, 2024 $ 0.141
-0.34%
$ 193,927 $ 2.13 million
Nov 9, 2024 $ 0.141
+16.69%
$ 194,595 $ 1.56 million
Nov 8, 2024 $ 0.121
+0.08%
$ 166,759 $ 1.79 million
Nov 7, 2024 $ 0.121
+3.16%
$ 166,619 $ 2.29 million
Nov 6, 2024 $ 0.117
-0.85%
$ 161,516 $ 2.51 million
Nov 5, 2024 $ 0.119
-4.73%
$ 163,727 $ 1.2 million
Nov 4, 2024 $ 0.12
+2.14%
$ 164,966 $ 956,973
Nov 3, 2024 $ 0.117
-0.17%
$ 161,517 $ 698,388
Nov 2, 2024 $ 0.117
-0.59%
$ 161,797 $ 898,461
Nov 1, 2024 $ 0.118
-10.47%
$ 162,758 $ 1.23 million
Oct 31, 2024 $ 0.132
-0.45%
$ 181,792 $ 1.1 million
Oct 30, 2024 $ 0.132
-0.50%
$ 182,621 $ 1.35 million
Oct 29, 2024 $ 0.133
-2.87%
$ 183,538 $ 1.4 million