REGENT COIN Historical Data

REGENT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 24, 2023 $ 0.534
-9.60%
$ 1.55 million $ 71,741
Sep 23, 2023 $ 0.567
-7.55%
$ 1.64 million $ 71,163
Sep 22, 2023 $ 0.579
-11.70%
$ 1.68 million $ 72,756
Sep 21, 2023 $ 0.654
-7.06%
$ 1.9 million $ 76,951
Sep 20, 2023 $ 0.704
+3.68%
$ 2.04 million $ 68,439
Sep 19, 2023 $ 0.664
-16.31%
$ 1.92 million $ 71,133
Sep 18, 2023 $ 0.788
+7.18%
$ 2.28 million $ 73,607
Sep 17, 2023 $ 0.728
-9.02%
$ 2.11 million $ 70,184
Sep 16, 2023 $ 0.815
+3.03%
$ 2.36 million $ 77,209
Sep 15, 2023 $ 0.774
-2.79%
$ 2.25 million $ 73,564
Sep 14, 2023 $ 0.821
-4.06%
$ 2.38 million $ 80,866
Sep 13, 2023 $ 0.856
+0.38%
$ 2.48 million $ 70,838
Sep 12, 2023 $ 0.858
+1.92%
$ 2.49 million $ 70,437
Sep 11, 2023 $ 0.844
-6.24%
$ 2.45 million $ 71,409
Sep 10, 2023 $ 0.931
-2.59%
$ 2.7 million $ 77,672
Sep 9, 2023 $ 0.932
+3.35%
$ 2.7 million $ 76,330
Sep 8, 2023 $ 0.902
+1.65%
$ 2.61 million $ 71,329
Sep 7, 2023 $ 0.887
-0.16%
$ 2.57 million $ 70,689
Sep 6, 2023 $ 0.889
-2.20%
$ 2.58 million $ 71,490
Sep 5, 2023 $ 0.897
-4.89%
$ 2.6 million $ 71,602
Sep 4, 2023 $ 0.941
+3.41%
$ 2.73 million $ 66,715
Sep 3, 2023 $ 0.889
-6.24%
$ 2.58 million $ 72,694
Sep 2, 2023 $ 0.948
-1.53%
$ 2.75 million $ 70,843
Sep 1, 2023 $ 0.969
+1.95%
$ 2.81 million $ 71,619
Aug 31, 2023 $ 0.945
-4.26%
$ 2.74 million $ 72,433
Aug 30, 2023 $ 0.988
-0.77%
$ 2.86 million $ 73,176
Aug 29, 2023 $ 0.99
+5.29%
$ 2.87 million $ 67,758
Aug 28, 2023 $ 0.952
+0.78%
$ 2.76 million $ 72,589
Aug 27, 2023 $ 0.939
-0.08%
$ 2.72 million $ 72,172
Aug 26, 2023 $ 0.938
-1.74%
$ 2.72 million $ 72,165
Aug 25, 2023 $ 0.967
-1.20%
$ 2.8 million $ 73,111
Aug 24, 2023 $ 0.977
-0.07%
$ 2.83 million $ 70,793
Aug 23, 2023 $ 0.975
+3.88%
$ 2.83 million $ 69,109
Aug 22, 2023 $ 0.918
-7.43%
$ 2.66 million $ 71,318
Aug 21, 2023 $ 1.01
+2.46%
$ 2.94 million $ 76,849
Aug 20, 2023 $ 1
-1.39%
$ 2.9 million $ 77,740
Aug 19, 2023 $ 1.01
-2.61%
$ 2.93 million $ 71,793
Aug 18, 2023 $ 1.03
+1.44%
$ 3 million $ 70,158
Aug 17, 2023 $ 1.02
-2.91%
$ 2.94 million $ 71,721
Aug 16, 2023 $ 1.05
-5.84%
$ 3.04 million $ 72,325
Aug 15, 2023 $ 1.08
-3.63%
$ 3.14 million $ 76,357
Aug 14, 2023 $ 1.14
+10.51%
$ 3.3 million $ 70,681
Aug 13, 2023 $ 1.08
+1.09%
$ 3.12 million $ 69,324
Aug 12, 2023 $ 1.06
+0.94%
$ 3.08 million $ 72,854
Aug 11, 2023 $ 1.08
-4.43%
$ 3.13 million $ 75,843
Aug 10, 2023 $ 1.05
+0.14%
$ 3.04 million $ 67,839
Aug 9, 2023 $ 1.06
-2.29%
$ 3.07 million $ 76,263
Aug 8, 2023 $ 1.07
+0.75%
$ 3.12 million $ 72,381
Aug 7, 2023 $ 0.916
-17.01%
$ 2.66 million $ 68,408
Aug 6, 2023 $ 1.1
-2.83%
$ 3.19 million $ 71,172