REGENT COIN Historical Data

REGENT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.111
+3.94%
$ 320,664 $ 1.35 million
Apr 6, 2025 $ 0.11
+0.09%
$ 317,198 $ 631,788
Apr 5, 2025 $ 0.109
+0.65%
$ 316,352 $ 1.13 million
Apr 4, 2025 $ 0.108
-0.46%
$ 314,053 $ 1.72 million
Apr 3, 2025 $ 0.109
-0.73%
$ 315,561 $ 1.48 million
Apr 2, 2025 $ 0.11
+7.03%
$ 317,598 $ 1.24 million
Apr 1, 2025 $ 0.102
-3.78%
$ 295,302 $ 1.2 million
Mar 31, 2025 $ 0.106
-7.67%
$ 306,961 $ 880,829
Mar 30, 2025 $ 0.115
+1.68%
$ 332,474 $ 901,731
Mar 29, 2025 $ 0.113
-1.14%
$ 326,971 $ 1.26 million
Mar 28, 2025 $ 0.114
+6.84%
$ 330,742 $ 1.3 million
Mar 27, 2025 $ 0.105
-3.66%
$ 305,527 $ 1.2 million
Mar 26, 2025 $ 0.109
-1.80%
$ 317,146 $ 1.21 million
Mar 25, 2025 $ 0.112
+0.45%
$ 324,412 $ 1.25 million
Mar 24, 2025 $ 0.112
-6.37%
$ 322,499 $ 802,238
Mar 23, 2025 $ 0.119
-0.42%
$ 344,746 $ 658,279
Mar 22, 2025 $ 0.12
-0.08%
$ 347,710 $ 946,885
Mar 21, 2025 $ 0.12
+5.64%
$ 346,242 $ 1.37 million
Mar 20, 2025 $ 0.113
-0.44%
$ 327,493 $ 1.37 million
Mar 19, 2025 $ 0.114
+1.97%
$ 328,945 $ 1.17 million
Mar 18, 2025 $ 0.112
+3.71%
$ 322,724 $ 1.08 million
Mar 17, 2025 $ 0.108
-0.37%
$ 311,745 $ 829,717
Mar 16, 2025 $ 0.108
+0.74%
$ 312,630 $ 812,108
Mar 15, 2025 $ 0.107
-0.28%
$ 310,075 $ 1.13 million
Mar 14, 2025 $ 0.106
+0.00%
$ 306,608 $ 1.38 million
Mar 13, 2025 $ 0.106
-0.09%
$ 306,608 $ 1.61 million
Mar 7, 2025 $ 0.11
+0.00%
$ -- $ 867
Mar 6, 2025 $ 0.105
+0.00%
$ -- $ 107
Feb 28, 2025 $ 0.0974
+0.00%
$ -- $ 744
Feb 27, 2025 $ 0.106
+0.00%
$ -- $ 176
Feb 25, 2025 $ 0.117
-1.52%
$ -- $ 1.38 million
Feb 24, 2025 $ 0.114
-2.89%
$ 330,407 $ 1.15 million
Feb 23, 2025 $ 0.118
-0.08%
$ 340,244 $ 1.35 million
Feb 22, 2025 $ 0.118
-1.09%
$ 340,244 $ 1.65 million
Feb 21, 2025 $ 0.119
-0.50%
$ 344,006 $ 1.34 million
Feb 20, 2025 $ 0.119
-39.58%
$ 345,801 $ 1.24 million
Feb 19, 2025 $ 0.199
+60.99%
$ 576,065 $ 1,336
Feb 18, 2025 $ 0.124
-2.14%
$ 357,889 $ 1.14 million
Feb 17, 2025 $ 0.126
+3.09%
$ 365,154 $ 824,190
Feb 16, 2025 $ 0.122
-2.25%
$ 353,948 $ 1.05 million
Feb 15, 2025 $ 0.125
-1.58%
$ 362,429 $ 1.28 million
Feb 14, 2025 $ 0.127
+1.36%
$ 367,974 $ 1.55 million
Feb 13, 2025 $ 0.126
+2.59%
$ 365,669 $ 1.61 million
Feb 12, 2025 $ 0.123
+2.76%
$ 356,154 $ 1.4 million
Feb 11, 2025 $ 0.12
+4.69%
$ 348,338 $ 1.41 million
Feb 10, 2025 $ 0.115
-6.43%
$ 333,209 $ 1.16 million
Feb 9, 2025 $ 0.12
+5.71%
$ 346,319 $ 1.18 million
Feb 8, 2025 $ 0.114
+0.36%
$ 327,031 $ 1.54 million
Feb 7, 2025 $ 0.113
-0.46%
$ 325,871 $ 1.6 million
Feb 6, 2025 $ 0.114
-4.03%
$ 327,138 $ 1.83 million