REGENT COIN Historical Data

REGENT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 27, 2023 $ 3.38
-2.50%
$ 9.79 million $ 71,961
Apr 26, 2023 $ 3.46
-0.55%
$ 10.02 million $ 72,160
Apr 25, 2023 $ 3.47
+6.24%
$ 10.06 million $ 71,136
Apr 24, 2023 $ 3.27
-7.53%
$ 9.49 million $ 69,467
Apr 23, 2023 $ 3.58
+0.75%
$ 10.37 million $ 72,640
Apr 22, 2023 $ 3.61
+3.22%
$ 10.48 million $ 74,108
Apr 21, 2023 $ 3.56
-3.94%
$ 10.32 million $ 74,295
Apr 20, 2023 $ 3.66
-0.39%
$ 10.63 million $ 73,504
Apr 19, 2023 $ 3.84
+0.87%
$ 11.15 million $ 78,378
Apr 18, 2023 $ 3.78
+3.99%
$ 10.97 million $ 70,211
Apr 17, 2023 $ 3.57
-7.00%
$ 10.35 million $ 72,134
Apr 16, 2023 $ 3.78
+1.77%
$ 10.95 million $ 72,298
Apr 15, 2023 $ 3.71
+0.16%
$ 10.76 million $ 69,911
Apr 14, 2023 $ 3.71
-1.46%
$ 10.75 million $ 69,097
Apr 13, 2023 $ 3.72
-0.75%
$ 10.8 million $ 73,149
Apr 12, 2023 $ 3.82
+6.06%
$ 11.07 million $ 71,868
Apr 11, 2023 $ 3.65
-5.43%
$ 10.59 million $ 71,119
Apr 10, 2023 $ 3.86
-5.75%
$ 11.2 million $ 92,065
Apr 9, 2023 $ 4.1
-3.54%
$ 11.89 million $ 71,845
Apr 8, 2023 $ 4.25
+1.56%
$ 12.31 million $ 72,489
Apr 7, 2023 $ 4.36
+0.28%
$ 12.63 million $ 74,647
Apr 6, 2023 $ 4.38
+4.88%
$ 12.71 million $ 73,213
Apr 5, 2023 $ 4.22
-3.34%
$ 12.25 million $ 73,513
Apr 4, 2023 $ 4.23
-3.15%
$ 12.26 million $ 72,811
Apr 3, 2023 $ 4.34
-5.80%
$ 12.6 million $ 70,768
Apr 2, 2023 $ 4.59
-2.45%
$ 13.32 million $ 72,897
Apr 1, 2023 $ 4.74
-2.79%
$ 13.73 million $ 73,760
Mar 31, 2023 $ 4.87
-0.93%
$ 14.13 million $ 105,824
Mar 30, 2023 $ 4.97
+3.12%
$ 14.42 million $ 86,549
Mar 29, 2023 $ 4.82
+0.94%
$ 13.98 million $ 200,481
Mar 28, 2023 $ 4.79
+5.11%
$ 13.88 million $ 73,501
Mar 27, 2023 $ 4.51
-4.95%
$ 13.09 million $ 73,319
Mar 26, 2023 $ 4.76
-2.33%
$ 13.79 million $ 68,230
Mar 25, 2023 $ 4.87
+8.28%
$ 14.12 million $ 87,240
Mar 24, 2023 $ 4.5
+13.99%
$ 13.05 million $ 90,907
Mar 23, 2023 $ 3.95
+8.04%
$ 11.45 million $ 103,259
Mar 22, 2023 $ 3.73
+29.25%
$ 10.81 million $ 77,458
Mar 21, 2023 $ 2.88
+67.70%
$ 8.37 million $ 127,371
Mar 20, 2023 $ 1.72
+1.47%
$ 4.99 million $ 73,458
Mar 19, 2023 $ 1.71
+0.04%
$ 4.96 million $ 71,669
Mar 18, 2023 $ 1.7
-0.46%
$ 4.94 million $ 68,688
Mar 17, 2023 $ 1.7
-0.02%
$ 4.92 million $ 72,167
Mar 16, 2023 $ 1.7
+0.36%
$ 4.93 million $ 70,977
Mar 15, 2023 $ 1.7
+1.97%
$ 4.92 million $ 71,877
Mar 14, 2023 $ 1.66
-4.28%
$ 4.81 million $ 69,444
Mar 13, 2023 $ 1.73
+2.29%
$ 5.03 million $ 82,935
Mar 12, 2023 $ 1.7
-1.61%
$ 4.94 million $ 70,862
Mar 11, 2023 $ 1.75
-1.91%
$ 5.09 million $ 74,712
Mar 10, 2023 $ 1.78
-7.36%
$ 5.17 million $ 76,976
Mar 9, 2023 $ 1.92
+1.43%
$ 5.56 million $ 72,996