REGENT COIN Historical Data

REGENT Page 10
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $0.0802
-3.26%
$-- $1.53 million
May 15, 2025 $0.0801
-0.25%
$231,988 $1.64 million
May 14, 2025 $0.0803
-2.43%
$232,571 $1.69 million
May 13, 2025 $0.0821
-0.55%
$237,870 $1.89 million
May 12, 2025 $0.0838
+3.94%
$242,866 $1.81 million
May 11, 2025 $0.0821
+9.47%
$237,836 $1.5 million
May 10, 2025 $0.0753
+1.55%
$218,250 $2.26 million
May 9, 2025 $0.074
+3.26%
$214,618 $1.78 million
May 8, 2025 $0.0718
+3.11%
$208,236 $1.07 million
May 7, 2025 $0.0699
-0.10%
$202,630 $813,721
May 6, 2025 $0.0657
-2.75%
$190,596 $815,983
May 5, 2025 $0.0676
-6.24%
$195,369 $686,528
May 4, 2025 $0.0721
-0.69%
$208,385 $633,722
May 3, 2025 $0.0716
-0.42%
$206,954 $871,175
May 2, 2025 $0.0723
-1.50%
$208,992 $992,513
May 1, 2025 $0.0735
-4.67%
$212,467 $1.07 million
Apr 30, 2025 $0.0778
+7.91%
$224,900 $1.05 million
Apr 29, 2025 $0.0721
-3.61%
$-- $1.14 million
Apr 28, 2025 $0.0749
-10.08%
$216,607 $923,614
Apr 27, 2025 $0.0834
+2.33%
$241,201 $997,113
Apr 26, 2025 $0.0813
+8.54%
$235,128 $1.33 million
Apr 25, 2025 $0.0733
-1.74%
$212,013 $1.38 million
Apr 24, 2025 $0.0743
-4.50%
$214,913 $1.6 million
Apr 23, 2025 $0.0778
-6.94%
$225,049 $1.49 million
Apr 22, 2025 $0.0725
-4.86%
$209,726 $1.15 million
Apr 21, 2025 $0.0834
-12.94%
$241,327 $725,712
Apr 20, 2025 $0.0958
+1.70%
$277,217 $509,072
Apr 19, 2025 $0.0944
-4.55%
$273,181 $584,356
Apr 18, 2025 $0.0991
+1.02%
$286,783 $834,014
Apr 17, 2025 $0.0983
+0.20%
$284,486 $923,852
Apr 16, 2025 $0.098
-1.41%
$283,636 $981,403
Apr 15, 2025 $0.0994
-1.58%
$287,729 $1.17 million
Apr 14, 2025 $0.101
-0.79%
$292,137 $979,622
Apr 13, 2025 $0.101
+0.50%
$293,013 $900,871
Apr 12, 2025 $0.101
-4.47%
$291,000 $1.07 million
Apr 11, 2025 $0.105
+1.45%
$304,619 $1.67 million
Apr 10, 2025 $0.104
-4.16%
$300,579 $1.87 million
Apr 9, 2025 $0.108
+2.07%
$313,919 $1.56 million
Apr 8, 2025 $0.105
-5.15%
$303,807 $2.34 million
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