REGENT COIN Historical Data

REGENT Page 15
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $ 0.371
+1.31%
$ 1.08 million $ 390,765
May 30, 2024 $ 0.366
-0.33%
$ 1.06 million $ 410,584
May 29, 2024 $ 0.368
-6.05%
$ 1.07 million $ 439,109
May 28, 2024 $ 0.382
-1.27%
$ 1.11 million $ 476,855
May 27, 2024 $ 0.38
+6.08%
$ 1.1 million $ 371,448
May 26, 2024 $ 0.357
-0.39%
$ 1.04 million $ 251,559
May 25, 2024 $ 0.359
-0.22%
$ 1.04 million $ 329,785
May 24, 2024 $ 0.363
+1.43%
$ 1.05 million $ 662,338
May 23, 2024 $ 0.358
+3.98%
$ 1.04 million $ 552,181
May 22, 2024 $ 0.347
-5.99%
$ 1.01 million $ 470,141
May 21, 2024 $ 0.369
+0.14%
$ 1.07 million $ 353,977
May 20, 2024 $ 0.372
-1.46%
$ 1.08 million $ 339,183
May 19, 2024 $ 0.379
+1.15%
$ 1.1 million $ 344,898
May 18, 2024 $ 0.37
-2.71%
$ 1.07 million $ 336,062
May 17, 2024 $ 0.38
+3.06%
$ 1.1 million $ 346,851
May 16, 2024 $ 0.36
-5.59%
$ 1.04 million $ 324,274
May 15, 2024 $ 0.381
-2.75%
$ 1.11 million $ 352,740
May 14, 2024 $ 0.392
-1.08%
$ 1.14 million $ 387,748
May 13, 2024 $ 0.398
+1.17%
$ 1.15 million $ 358,066
May 12, 2024 $ 0.394
-2.28%
$ 1.14 million $ 203,170
May 11, 2024 $ 0.408
+0.84%
$ 1.18 million $ 78,655
May 10, 2024 $ 0.403
+0.78%
$ 1.17 million $ 64,568
May 9, 2024 $ 0.4
+6.55%
$ 1.16 million $ 23,772
May 8, 2024 $ 0.376
+1.40%
$ 1.09 million $ 164,360
May 7, 2024 $ 0.371
-6.88%
$ 1.08 million $ 178,906
May 6, 2024 $ 0.384
-2.24%
$ 1.11 million $ 145,552
May 5, 2024 $ 0.403
-1.35%
$ 1.17 million $ 121,480
May 4, 2024 $ 0.407
+3.99%
$ 1.18 million $ 165,855
May 3, 2024 $ 0.391
+3.05%
$ 1.14 million $ 184,406
May 2, 2024 $ 0.379
-5.22%
$ 1.1 million $ 228,991
May 1, 2024 $ 0.4
-3.15%
$ 1.16 million $ 249,900
Apr 30, 2024 $ 0.405
-4.69%
$ 1.17 million $ 190,678
Apr 29, 2024 $ 0.429
+0.97%
$ 1.24 million $ 144,486
Apr 28, 2024 $ 0.44
-0.32%
$ 1.28 million $ 121,038
Apr 27, 2024 $ 0.442
-1.65%
$ 1.28 million $ 146,135
Apr 26, 2024 $ 0.443
-0.58%
$ 1.28 million $ 201,384
Apr 25, 2024 $ 0.437
-3.41%
$ 1.27 million $ 234,947
Apr 24, 2024 $ 0.451
-1.31%
$ 1.31 million $ 211,215
Apr 23, 2024 $ 0.467
-5.70%
$ 1.35 million $ 184,087
Apr 22, 2024 $ 0.495
+5.59%
$ 1.43 million $ 179,100
Apr 21, 2024 $ 0.464
-0.73%
$ 1.35 million $ 148,073
Apr 20, 2024 $ 0.467
+0.97%
$ 1.35 million $ 186,791
Apr 19, 2024 $ 0.459
-6.51%
$ 1.33 million $ 251,467
Apr 18, 2024 $ 0.46
-4.57%
$ 1.33 million $ 238,542
Apr 17, 2024 $ 0.478
+2.77%
$ 1.39 million $ 251,404
Apr 16, 2024 $ 0.465
+6.85%
$ 1.35 million $ 290,900
Apr 15, 2024 $ 0.422
-2.56%
$ 1.23 million $ 293,066
Apr 14, 2024 $ 0.434
+3.78%
$ 1.26 million $ 438,790
Apr 13, 2024 $ 0.408
-3.06%
$ 1.18 million $ 361,052
Apr 12, 2024 $ 0.422
-4.56%
$ 1.23 million $ 242,538