REGENT COIN Historical Data

REGENT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 28, 2024 $ 0.137
-5.56%
$ 188,974 $ 803,897
Oct 27, 2024 $ 0.145
+2.03%
$ 200,128 $ 439,359
Oct 26, 2024 $ 0.142
-1.45%
$ 196,141 $ 1.29 million
Oct 25, 2024 $ 0.144
-3.35%
$ 199,036 $ 1 million
Oct 24, 2024 $ 0.149
-1.19%
$ 205,934 $ 1.06 million
Oct 23, 2024 $ 0.151
-2.91%
$ 207,863 $ 960,691
Oct 22, 2024 $ 0.155
-3.00%
$ 214,067 $ 1.09 million
Oct 21, 2024 $ 0.16
-1.36%
$ 220,693 $ 1.06 million
Oct 20, 2024 $ 0.162
-2.53%
$ 223,725 $ 571,635
Oct 19, 2024 $ 0.169
-0.63%
$ 233,012 $ 533
Oct 18, 2024 $ 0.17
-0.24%
$ 235,160 $ 5
Oct 17, 2024 $ 0.171
-6.37%
$ 235,724 $ 1.09 million
Oct 16, 2024 $ 0.183
+0.90%
$ 251,741 $ 1.58 million
Oct 15, 2024 $ 0.182
-12.45%
$ 250,361 $ 14,750
Oct 14, 2024 $ 0.204
+0.74%
$ 281,244 $ 1.82 million
Oct 13, 2024 $ 0.202
-1.74%
$ 279,174 $ 1.1 million
Oct 12, 2024 $ 0.205
-6.58%
$ 283,104 $ 1.51 million
Oct 11, 2024 $ 0.22
+5.62%
$ 303,035 $ 1.72 million
Oct 10, 2024 $ 0.212
-5.32%
$ 292,277 $ 1.73 million
Oct 9, 2024 $ 0.215
-3.80%
$ 296,691 $ 1.85 million
Oct 8, 2024 $ 0.222
+2.44%
$ 306,484 $ 2.16 million
Oct 7, 2024 $ 0.205
-8.75%
$ 283,312 $ 1.64 million
Oct 6, 2024 $ 0.225
+4.70%
$ 310,071 $ 891,622
Oct 5, 2024 $ 0.218
-2.46%
$ 300,278 $ 1.41 million
Oct 4, 2024 $ 0.223
+0.31%
$ 308,140 $ 1.91 million
Oct 3, 2024 $ 0.223
-1.67%
$ 308,140 $ 2.36 million
Oct 2, 2024 $ 0.228
-0.96%
$ 314,622 $ 2.99 million
Oct 1, 2024 $ 0.228
-2.40%
$ 314,760 $ 2.35 million
Sep 30, 2024 $ 0.234
-4.22%
$ 322,347 $ 1.75 million
Sep 29, 2024 $ 0.244
+0.78%
$ 336,554 $ 1.14 million
Sep 28, 2024 $ 0.242
-0.12%
$ 334,347 $ 1.61 million
Sep 27, 2024 $ 0.243
+4.97%
$ 334,760 $ 2.19 million
Sep 26, 2024 $ 0.231
-5.56%
$ 318,898 $ 1.84 million
Sep 25, 2024 $ 0.245
+7.66%
$ 337,519 $ 1.83 million
Sep 24, 2024 $ 0.227
+1.20%
$ 313,657 $ 1.84 million
Sep 23, 2024 $ 0.229
+2.24%
$ 315,450 $ 1.81 million
Sep 22, 2024 $ 0.227
-6.92%
$ 313,657 $ 1.11 million
Sep 21, 2024 $ 0.244
+9.06%
$ 336,967 $ 1.61 million
Sep 20, 2024 $ 0.224
+1.54%
$ 308,278 $ 2.33 million
Sep 19, 2024 $ 0.219
-2.92%
$ 302,209 $ 2.4 million
Sep 18, 2024 $ 0.228
+0.00%
$ 313,933 $ 1.86 million
Sep 17, 2024 $ 0.228
+2.65%
$ 314,760 $ 1.61 million
Sep 16, 2024 $ 0.228
-4.76%
$ 314,622 $ 1.52 million
Sep 15, 2024 $ 0.239
+1.45%
$ 329,105 $ 815,440
Sep 14, 2024 $ 0.234
-2.33%
$ 323,174 $ 1.45 million
Sep 13, 2024 $ 0.246
-1.36%
$ 339,174 $ 1.46 million
Sep 12, 2024 $ 0.249
-0.99%
$ 343,450 $ 1.62 million
Sep 11, 2024 $ 0.251
-0.36%
$ 346,761 $ 1.53 million
Sep 10, 2024 $ 0.252
+2.65%
$ 347,174 $ 1.58 million
Sep 9, 2024 $ 0.246
+0.00%
$ 339,864 $ 1.26 million