REGENT COIN Historical Data

REGENT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 0.0295
-4.96%
$ 85,335 $ 981,739
Dec 12, 2025 $ 0.031
-4.41%
$ 89,793 $ 981,521
Dec 11, 2025 $ 0.0324
+0.34%
$ 93,933 $ 981,487
Dec 10, 2025 $ 0.0323
+0.43%
$ 93,614 $ 981,525
Dec 9, 2025 $ 0.0322
+0.62%
$ 93,209 $ 981,143
Dec 8, 2025 $ 0.032
+7.93%
$ 92,630 $ 982,602
Dec 7, 2025 $ 0.0296
-9.05%
$ 85,827 $ 981,958
Dec 6, 2025 $ 0.0326
+16.64%
$ 94,367 $ 982,127
Dec 5, 2025 $ 0.0279
-10.13%
$ 80,906 $ 981,317
Dec 4, 2025 $ 0.0311
-1.83%
$ 90,025 $ 981,887
Dec 3, 2025 $ 0.0317
-0.03%
$ 91,704 $ 982,007
Dec 2, 2025 $ 0.0341
-1.64%
$ 98,709 $ 981,986
Dec 1, 2025 $ 0.0347
-0.86%
$ 100,359 $ 760,437
Nov 30, 2025 $ 0.035
-0.09%
$ 101,227 $ 3
Nov 29, 2025 $ 0.035
-1.96%
$ 101,314 $ 39
Nov 28, 2025 $ 0.0357
-0.83%
$ 103,340 $ 46
Nov 27, 2025 $ 0.036
-5.14%
$ 104,209 $ 42
Nov 26, 2025 $ 0.0325
+5.28%
$ 109,853 $ 58
Nov 25, 2025 $ 0.0308
-4.75%
$ 89,301 $ 596,710
Nov 24, 2025 $ 0.0324
-0.25%
$ 93,759 $ 950,652
Nov 23, 2025 $ 0.0324
+4.95%
$ 93,875 $ 1.2 million
Nov 22, 2025 $ 0.0309
-2.86%
$ 89,417 $ 2.27 million
Nov 21, 2025 $ 0.0318
-5.21%
$ 92,080 $ 2.03 million
Nov 20, 2025 $ 0.0336
+8.18%
$ 97,117 $ 1.08 million
Nov 19, 2025 $ 0.031
-5.94%
$ 89,851 $ 1.56 million
Nov 18, 2025 $ 0.033
-2.51%
$ 95,467 $ 1.88 million
Nov 17, 2025 $ 0.04
-11.35%
$ 115,758 $ 981,777
Nov 16, 2025 $ 0.0277
+17.11%
$ 80,241 $ 1.17 million
Nov 15, 2025 $ 0.0237
-1.42%
$ 68,488 $ 1.98 million
Nov 14, 2025 $ 0.024
+1.39%
$ 69,472 $ 1.78 million
Nov 13, 2025 $ 0.0237
-4.44%
$ 68,488 $ 1.4 million
Nov 12, 2025 $ 0.0248
-7.61%
$ 71,643 $ 1.6 million
Nov 11, 2025 $ 0.0268
+14.77%
$ 77,606 $ 1.58 million
Nov 10, 2025 $ 0.0234
-5.08%
$ 67,620 $ 1.24 million
Nov 9, 2025 $ 0.0246
-4.83%
$ 71,238 $ 1.56 million
Nov 8, 2025 $ 0.0259
+4.02%
$ 74,857 $ 1.84 million
Nov 7, 2025 $ 0.0249
+4.58%
$ 71,991 $ 1.7 million
Nov 6, 2025 $ 0.0238
+2.46%
$ 68,836 $ 2.47 million
Nov 5, 2025 $ 0.0232
-3.85%
$ 67,186 $ 2.5 million
Nov 4, 2025 $ 0.0241
+1.77%
$ 69,878 $ 1.97 million
Nov 3, 2025 $ 0.0237
-18.27%
$ 68,633 $ 1.16 million
Nov 2, 2025 $ 0.0231
-0.30%
$ 66,838 $ 951,646
Nov 1, 2025 $ 0.0232
-6.20%
$ 67,041 $ 1.46 million
Oct 31, 2025 $ 0.0247
+12.17%
$ 71,470 $ 1.9 million
Oct 30, 2025 $ 0.022
+2.85%
$ 63,683 $ 1.6 million
Oct 29, 2025 $ 0.0222
-1.42%
$ 64,175 $ 1.42 million
Oct 28, 2025 $ 0.0227
+10.80%
$ 65,651 $ 1.49 million
Oct 27, 2025 $ 0.0205
-24.16%
$ 59,254 $ 1.08 million
Oct 26, 2025 $ 0.027
-30.34%
$ 78,099 $ 781,698
Oct 25, 2025 $ 0.0132
+11.94%
$ 38,268 $ 1.37 million