REGENT COIN Historical Data

REGENT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 13, 2023 $ 0.57
-27.46%
$ 1.65 million $ 70,319
Nov 12, 2023 $ 0.786
+23.84%
$ 2.28 million $ 97,095
Nov 11, 2023 $ 0.656
+67.46%
$ 1.9 million $ 76,387
Nov 10, 2023 $ 0.392
+19.53%
$ 1.14 million $ 63,290
Nov 9, 2023 $ 0.326
-0.09%
$ 945,110 $ 82,977
Nov 8, 2023 $ 0.326
+33.13%
$ 943,950 $ 72,267
Nov 7, 2023 $ 0.245
+1.74%
$ 710,790 $ 72,236
Nov 6, 2023 $ 0.241
+0.59%
$ 697,613 $ 72,805
Nov 5, 2023 $ 0.231
-0.54%
$ 671,213 $ 70,860
Nov 4, 2023 $ 0.234
-3.79%
$ 678,099 $ 73,758
Nov 3, 2023 $ 0.243
+0.74%
$ 703,781 $ 71,853
Nov 2, 2023 $ 0.239
+2.48%
$ 692,148 $ 68,918
Nov 1, 2023 $ 0.237
-3.95%
$ 688,492 $ 72,829
Oct 31, 2023 $ 0.245
-5.78%
$ 711,882 $ 73,192
Oct 30, 2023 $ 0.26
+3.90%
$ 754,885 $ 70,954
Oct 29, 2023 $ 0.25
-8.39%
$ 726,324 $ 67,133
Oct 28, 2023 $ 0.273
-3.28%
$ 791,844 $ 70,747
Oct 27, 2023 $ 0.275
-1.97%
$ 796,973 $ 71,296
Oct 26, 2023 $ 0.285
-0.41%
$ 826,762 $ 73,088
Oct 25, 2023 $ 0.293
+3.70%
$ 849,367 $ 74,640
Oct 24, 2023 $ 0.276
-0.89%
$ 800,758 $ 70,011
Oct 23, 2023 $ 0.285
-2.17%
$ 827,050 $ 73,807
Oct 22, 2023 $ 0.297
-1.59%
$ 860,554 $ 71,569
Oct 21, 2023 $ 0.297
-7.19%
$ 862,683 $ 70,916
Oct 20, 2023 $ 0.316
+4.18%
$ 915,114 $ 72,381
Oct 19, 2023 $ 0.329
+3.10%
$ 954,418 $ 79,887
Oct 18, 2023 $ 0.324
+2.92%
$ 939,582 $ 78,332
Oct 17, 2023 $ 0.314
-4.49%
$ 909,296 $ 72,378
Oct 16, 2023 $ 0.319
+6.44%
$ 924,238 $ 70,679
Oct 15, 2023 $ 0.304
+2.92%
$ 881,832 $ 72,367
Oct 14, 2023 $ 0.305
+1.12%
$ 885,679 $ 73,374
Oct 13, 2023 $ 0.301
-3.87%
$ 872,806 $ 71,872
Oct 12, 2023 $ 0.324
+7.69%
$ 939,674 $ 76,965
Oct 11, 2023 $ 0.304
+0.86%
$ 882,707 $ 68,710
Oct 10, 2023 $ 0.307
-4.40%
$ 890,130 $ 73,899
Oct 9, 2023 $ 0.32
-13.00%
$ 929,217 $ 70,652
Oct 8, 2023 $ 0.375
+4.29%
$ 1.09 million $ 79,461
Oct 7, 2023 $ 0.36
-2.11%
$ 1.05 million $ 74,016
Oct 6, 2023 $ 0.365
-1.36%
$ 1.06 million $ 71,704
Oct 5, 2023 $ 0.369
-6.63%
$ 1.07 million $ 70,469
Oct 4, 2023 $ 0.397
-0.25%
$ 1.15 million $ 74,964
Oct 3, 2023 $ 0.412
+3.88%
$ 1.19 million $ 73,847
Oct 2, 2023 $ 0.392
-5.00%
$ 1.14 million $ 71,547
Oct 1, 2023 $ 0.403
-6.79%
$ 1.17 million $ 74,282
Sep 30, 2023 $ 0.429
-1.97%
$ 1.24 million $ 73,331
Sep 29, 2023 $ 0.436
+0.28%
$ 1.27 million $ 71,866
Sep 28, 2023 $ 0.437
-9.18%
$ 1.27 million $ 71,871
Sep 27, 2023 $ 0.484
-12.14%
$ 1.4 million $ 73,004
Sep 26, 2023 $ 0.56
+18.90%
$ 1.62 million $ 78,534
Sep 25, 2023 $ 0.487
-8.38%
$ 1.41 million $ 76,140