Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

REGENT COIN Historical Data

REGENT Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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