REGENT COIN Historical Data

REGENT Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.13
-2.83%
$ 377,595 $ 2.51 million
Nov 27, 2024 $ 0.135
+1.06%
$ 390,617 $ 2.73 million
Nov 26, 2024 $ 0.131
-1.44%
$ 379,632 $ 3.23 million
Nov 25, 2024 $ 0.133
-6.07%
$ 384,902 $ 2.91 million
Nov 24, 2024 $ 0.14
+5.03%
$ 404,877 $ 2.97 million
Nov 23, 2024 $ 0.137
-2.69%
$ 397,661 $ 3.12 million
Nov 22, 2024 $ 0.142
-3.80%
$ 410,726 $ 3.14 million
Nov 21, 2024 $ 0.145
-4.23%
$ 418,558 $ 2.82 million
Nov 20, 2024 $ 0.151
-0.80%
$ 436,794 $ 2.41 million
Nov 19, 2024 $ 0.152
+6.88%
$ 440,322 $ 2.44 million
Nov 18, 2024 $ 0.139
-9.83%
$ 403,585 $ 2.22 million
Nov 17, 2024 $ 0.154
+0.66%
$ 446,413 $ 2.36 million
Nov 16, 2024 $ 0.153
-9.28%
$ 444,108 $ 2.44 million
Nov 15, 2024 $ 0.165
-1.55%
$ 477,402 $ 3.01 million
Nov 14, 2024 $ 0.167
+4.82%
$ 231,028 $ 4.2 million
Nov 13, 2024 $ 0.16
-0.99%
$ 220,405 $ 4.23 million
Nov 12, 2024 $ 0.161
+24.80%
$ 222,605 $ 4.83 million
Nov 11, 2024 $ 0.129
-8.02%
$ 178,368 $ 3.36 million
Nov 10, 2024 $ 0.141
-0.34%
$ 193,927 $ 2.13 million
Nov 9, 2024 $ 0.141
+16.69%
$ 194,595 $ 1.56 million
Nov 8, 2024 $ 0.121
+0.08%
$ 166,759 $ 1.79 million
Nov 7, 2024 $ 0.121
+3.16%
$ 166,619 $ 2.29 million
Nov 6, 2024 $ 0.117
-0.85%
$ 161,516 $ 2.51 million
Nov 5, 2024 $ 0.119
-4.73%
$ 163,727 $ 1.2 million
Nov 4, 2024 $ 0.12
+2.14%
$ 164,966 $ 956,973
Nov 3, 2024 $ 0.117
-0.17%
$ 161,517 $ 698,388
Nov 2, 2024 $ 0.117
-0.59%
$ 161,797 $ 898,461
Nov 1, 2024 $ 0.118
-10.47%
$ 162,758 $ 1.23 million
Oct 31, 2024 $ 0.132
-0.45%
$ 181,792 $ 1.1 million
Oct 30, 2024 $ 0.132
-0.50%
$ 182,621 $ 1.35 million
Oct 29, 2024 $ 0.133
-2.87%
$ 183,538 $ 1.4 million
Oct 28, 2024 $ 0.137
-5.56%
$ 188,974 $ 803,897
Oct 27, 2024 $ 0.145
+2.03%
$ 200,128 $ 439,359
Oct 26, 2024 $ 0.142
-1.45%
$ 196,141 $ 1.29 million
Oct 25, 2024 $ 0.144
-3.35%
$ 199,036 $ 1 million
Oct 24, 2024 $ 0.149
-1.19%
$ 205,934 $ 1.06 million
Oct 23, 2024 $ 0.151
-2.91%
$ 207,863 $ 960,691
Oct 22, 2024 $ 0.155
-3.00%
$ 214,067 $ 1.09 million
Oct 21, 2024 $ 0.16
-1.36%
$ 220,693 $ 1.06 million
Oct 20, 2024 $ 0.162
-2.53%
$ 223,725 $ 571,635
Oct 19, 2024 $ 0.169
-0.63%
$ 233,012 $ 533
Oct 18, 2024 $ 0.17
-0.24%
$ 235,160 $ 5
Oct 17, 2024 $ 0.171
-6.37%
$ 235,724 $ 1.09 million
Oct 16, 2024 $ 0.183
+0.90%
$ 251,741 $ 1.58 million
Oct 15, 2024 $ 0.182
-12.45%
$ 250,361 $ 14,750
Oct 14, 2024 $ 0.204
+0.74%
$ 281,244 $ 1.82 million
Oct 13, 2024 $ 0.202
-1.74%
$ 279,174 $ 1.1 million
Oct 12, 2024 $ 0.205
-6.58%
$ 283,104 $ 1.51 million
Oct 11, 2024 $ 0.22
+5.62%
$ 303,035 $ 1.72 million
Oct 10, 2024 $ 0.212
-5.32%
$ 292,277 $ 1.73 million