REGENT COIN Historical Data

REGENT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.043
+5.91%
$ 124,700 $ 1.89 million
Jul 15, 2025 $ 0.0495
+6.64%
$ 143,287 $ 1.27 million
Jul 14, 2025 $ 0.0465
-23.87%
$ 134,746 $ 836,419
Jul 13, 2025 $ 0.0611
-2.08%
$ 177,069 $ 1.09 million
Jul 12, 2025 $ 0.0625
-8.49%
$ 181,125 $ 2.09 million
Jul 11, 2025 $ 0.0683
+0.29%
$ 197,929 $ 1.29 million
Jul 10, 2025 $ 0.069
-0.72%
$ 200,251 $ 714,284
Jul 9, 2025 $ 0.0696
-1.56%
$ 201,723 $ 694,407
Jul 8, 2025 $ 0.0706
-3.61%
$ 204,747 $ 648
Jul 7, 2025 $ 0.0734
-5.92%
$ 212,799 $ 550,792
Jul 6, 2025 $ 0.0832
+12.74%
$ 241,081 $ 363,972
Jul 5, 2025 $ 0.0738
+1.10%
$ 214,020 $ 679,527
Jul 4, 2025 $ 0.0799
-3.73%
$ 231,710 $ 1.15 million
Jul 2, 2025 $ 0.0816
-1.69%
$ -- $ 803,585
Jul 1, 2025 $ 0.083
-5.68%
$ 240,562 $ 625,680
Jun 30, 2025 $ 0.0879
-4.97%
$ 254,910 $ 450,618
Jun 29, 2025 $ 0.0925
-3.34%
$ 268,250 $ 395,059
Jun 28, 2025 $ 0.0956
-2.94%
$ 277,240 $ 618,081
Jun 27, 2025 $ 0.0984
+0.61%
$ 285,360 $ 739,233
Jun 26, 2025 $ 0.0978
+8.19%
$ 283,518 $ 915,440
Jun 25, 2025 $ 0.0904
-0.55%
$ 262,067 $ 999,612
Jun 24, 2025 $ 0.0909
-1.94%
$ 263,540 $ 1.22 million
Jun 23, 2025 $ 0.0927
-10.26%
$ 267,082 $ 811,464
Jun 22, 2025 $ 0.103
-0.10%
$ 297,651 $ 875,455
Jun 21, 2025 $ 0.103
-0.19%
$ 297,940 $ 635,918
Jun 20, 2025 $ 0.104
+1.67%
$ 298,532 $ 673,469
Jun 19, 2025 $ 0.102
+1.19%
$ 293,657 $ 874,740
Jun 18, 2025 $ 0.101
-4.64%
$ 290,231 $ 877,551
Jun 17, 2025 $ 0.106
+5.18%
$ 304,395 $ 896,456
Jun 16, 2025 $ 0.1
-0.69%
$ 289,000 $ 633,800
Jun 15, 2025 $ 0.101
+3.70%
$ 291,042 $ 671,245
Jun 14, 2025 $ 0.0973
+1.46%
$ 280,679 $ 1.33 million
Jun 13, 2025 $ 0.0957
-3.43%
$ 276,086 $ 1.09 million
Jun 12, 2025 $ 0.0991
-1.20%
$ 285,902 $ 1.03 million
Jun 11, 2025 $ 0.1
-0.89%
$ 289,098 $ 1.02 million
Jun 10, 2025 $ 0.101
-0.49%
$ 291,426 $ 684,882
Jun 9, 2025 $ 0.101
-1.74%
$ 292,615 $ 678,187
Jun 8, 2025 $ 0.103
+14.54%
$ 297,825 $ 573,110
Jun 7, 2025 $ 0.0964
-3.79%
$ 278,217 $ 1.36 million
Jun 6, 2025 $ 0.0978
-2.10%
$ 282,327 $ 836,085
Jun 5, 2025 $ 0.0999
-3.66%
$ 288,411 $ 828,972
Jun 4, 2025 $ 0.104
-0.29%
$ 299,405 $ 618,688
Jun 3, 2025 $ 0.104
+3.80%
$ 300,023 $ 732,567
Jun 2, 2025 $ 0.1
-0.20%
$ 289,532 $ 557,273
Jun 1, 2025 $ 0.1
-3.74%
$ 290,115 $ 955,274
May 31, 2025 $ 0.104
+2.96%
$ 301,454 $ 1.44 million
May 30, 2025 $ 0.101
+1.00%
$ 292,808 $ 1.39 million
May 29, 2025 $ 0.102
-3.24%
$ 293,390 $ 1.21 million
May 28, 2025 $ 0.105
+3.35%
$ 303,261 $ 1.17 million
May 27, 2025 $ 0.102
-0.78%
$ 294,343 $ 1.05 million