REGENT COIN Historical Data

REGENT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.0851
-2.41%
$ 245,804 $ 2.25 million
Jan 16, 2025 $ 0.0872
-1.58%
$ 251,872 $ 1.96 million
Jan 15, 2025 $ 0.0886
+0.11%
$ 255,917 $ 1.7 million
Jan 14, 2025 $ 0.0885
+2.43%
$ 255,635 $ 1.79 million
Jan 13, 2025 $ 0.0862
-3.91%
$ 249,018 $ 1.14 million
Jan 12, 2025 $ 0.0896
-2.18%
$ 258,859 $ 895,938
Jan 11, 2025 $ 0.0921
-5.44%
$ 266,072 $ 1.49 million
Jan 10, 2025 $ 0.0975
-0.10%
$ 281,682 $ 1.88 million
Jan 9, 2025 $ 0.0972
+0.62%
$ 280,827 $ 1.99 million
Jan 8, 2025 $ 0.0981
-5.76%
$ 283,434 $ 1.84 million
Jan 7, 2025 $ 0.104
-5.63%
$ 300,201 $ 1.48 million
Jan 6, 2025 $ 0.109
-0.82%
$ 315,527 $ 1.11 million
Jan 5, 2025 $ 0.11
-1.25%
$ 318,128 $ 1.24 million
Jan 4, 2025 $ 0.112
+12.95%
$ 322,470 $ 1.37 million
Jan 3, 2025 $ 0.0988
-11.22%
$ 285,539 $ 1.43 million
Jan 2, 2025 $ 0.111
+4.22%
$ 321,647 $ 1.16 million
Jan 1, 2025 $ 0.102
-12.37%
$ 294,788 $ 1.38 million
Dec 31, 2024 $ 0.116
-0.26%
$ 336,398 $ 1.42 million
Dec 30, 2024 $ 0.117
+0.70%
$ 337,270 $ 1.01 million
Dec 29, 2024 $ 0.113
-3.99%
$ 327,440 $ 986,691
Dec 28, 2024 $ 0.118
-2.07%
$ 341,062 $ 1.29 million
Dec 27, 2024 $ 0.121
-0.73%
$ 348,581 $ 1.36 million
Dec 26, 2024 $ 0.121
-3.51%
$ 350,026 $ 1.39 million
Dec 25, 2024 $ 0.125
+2.28%
$ 362,764 $ 1.66 million
Dec 24, 2024 $ 0.115
-9.32%
$ 332,900 $ 1.79 million
Dec 23, 2024 $ 0.127
-1.56%
$ 365,989 $ 1.59 million
Dec 22, 2024 $ 0.126
-2.10%
$ 363,396 $ 1.98 million
Dec 21, 2024 $ 0.129
-1.74%
$ 372,359 $ 3.57 million
Dec 20, 2024 $ 0.131
-1.05%
$ 380,133 $ 3.62 million
Dec 19, 2024 $ 0.133
+9.36%
$ 384,187 $ 2.54 million
Dec 18, 2024 $ 0.121
-13.08%
$ 351,344 $ 2.41 million
Dec 17, 2024 $ 0.14
-4.58%
$ 404,831 $ 2.23 million
Dec 16, 2024 $ 0.146
+9.91%
$ 423,682 $ 1.58 million
Dec 15, 2024 $ 0.133
-1.92%
$ 385,242 $ 1.52 million
Dec 14, 2024 $ 0.135
-6.26%
$ 389,889 $ 2.03 million
Dec 13, 2024 $ 0.145
+12.20%
$ 421,658 $ 2.46 million
Dec 12, 2024 $ 0.135
-8.68%
$ 389,610 $ 3 million
Dec 11, 2024 $ 0.148
+3.94%
$ 426,354 $ 4.08 million
Dec 10, 2024 $ 0.142
-1.73%
$ 410,170 $ 3.34 million
Dec 9, 2024 $ 0.146
-2.40%
$ 423,778 $ 2.21 million
Dec 8, 2024 $ 0.15
+0.60%
$ 434,205 $ 2.21 million
Dec 7, 2024 $ 0.149
+1.29%
$ 430,467 $ 3.27 million
Dec 6, 2024 $ 0.147
-2.19%
$ 426,702 $ 4.43 million
Dec 5, 2024 $ 0.151
+4.79%
$ 436,537 $ 4.06 million
Dec 4, 2024 $ 0.142
+5.72%
$ 407,662 $ 4 million
Dec 3, 2024 $ 0.135
+3.46%
$ 389,451 $ 3.95 million
Dec 2, 2024 $ 0.13
-0.23%
$ 379,026 $ 3.13 million
Dec 1, 2024 $ 0.13
-0.08%
$ 377,865 $ 1.99 million
Nov 30, 2024 $ 0.13
-0.76%
$ 377,587 $ 2.21 million
Nov 29, 2024 $ 0.131
+0.15%
$ 381,060 $ 2.01 million