REGENT COIN Historical Data

REGENT Page 12
Download
Date Close Price change Market cap Trading volume
Sep 15, 2024 $ 0.239
+1.45%
$ 329,105 $ 815,440
Sep 14, 2024 $ 0.234
-2.33%
$ 323,174 $ 1.45 million
Sep 13, 2024 $ 0.246
-1.36%
$ 339,174 $ 1.46 million
Sep 12, 2024 $ 0.249
-0.99%
$ 343,450 $ 1.62 million
Sep 11, 2024 $ 0.251
-0.36%
$ 346,761 $ 1.53 million
Sep 10, 2024 $ 0.252
+2.65%
$ 347,174 $ 1.58 million
Sep 9, 2024 $ 0.246
+0.00%
$ 339,864 $ 1.26 million
Sep 8, 2024 $ 0.246
+0.66%
$ 339,036 $ 792,974
Sep 7, 2024 $ 0.244
+0.70%
$ 336,967 $ 1.75 million
Sep 6, 2024 $ 0.238
-7.20%
$ 328,829 $ 1.72 million
Sep 5, 2024 $ 0.256
-0.51%
$ 353,243 $ 1.5 million
Sep 4, 2024 $ 0.257
-0.19%
$ 354,899 $ 1.69 million
Sep 3, 2024 $ 0.256
+1.67%
$ 353,519 $ 1.27 million
Sep 2, 2024 $ 0.253
+5.87%
$ 348,278 $ 1.3 million
Sep 1, 2024 $ 0.239
-0.91%
$ 329,933 $ 576,427
Aug 31, 2024 $ 0.241
-0.21%
$ 332,554 $ 579,045
Aug 30, 2024 $ 0.242
-2.11%
$ 333,243 $ 815,443
Aug 29, 2024 $ 0.246
+1.86%
$ 339,864 $ 916,357
Aug 28, 2024 $ 0.241
+4.46%
$ 332,967 $ 1.17 million
Aug 27, 2024 $ 0.234
-6.26%
$ 322,071 $ 841,455
Aug 26, 2024 $ 0.249
-7.25%
$ 343,864 $ 716,924
Aug 25, 2024 $ 0.271
+1.54%
$ 374,071 $ 762,036
Aug 24, 2024 $ 0.263
-3.10%
$ 362,623 $ 1.06 million
Aug 23, 2024 $ 0.27
+29.59%
$ 372,692 $ 786,055
Aug 22, 2024 $ 0.208
+2.46%
$ 287,588 $ 374,875
Aug 21, 2024 $ 0.231
+38.39%
$ 318,209 $ 265,500
Aug 20, 2024 $ 0.166
-10.36%
$ 229,243 $ 277,418
Aug 19, 2024 $ 0.186
+0.38%
$ 256,001 $ 222,734
Aug 18, 2024 $ 0.182
-3.04%
$ 251,174 $ 153,383
Aug 17, 2024 $ 0.188
+0.32%
$ 258,898 $ 208,914
Aug 16, 2024 $ 0.185
-2.64%
$ 254,760 $ 319,060
Aug 15, 2024 $ 0.186
-7.29%
$ 538,530 $ 304,814
Aug 14, 2024 $ 0.199
-10.40%
$ 577,100 $ 277,268
Aug 13, 2024 $ 0.217
-4.86%
$ 630,170 $ 322,445
Aug 12, 2024 $ 0.223
-9.88%
$ 645,540 $ 304,473
Aug 11, 2024 $ 0.247
+0.61%
$ 715,430 $ 158,231
Aug 10, 2024 $ 0.24
+0.04%
$ 695,710 $ 240,298
Aug 9, 2024 $ 0.236
+2.65%
$ 684,690 $ 397,680
Aug 8, 2024 $ 0.234
-0.26%
$ 678,020 $ 461,565
Aug 7, 2024 $ 0.244
-9.03%
$ 706,730 $ 467,371
Aug 6, 2024 $ 0.271
-2.83%
$ 787,060 $ 725,706
Aug 5, 2024 $ 0.279
-8.73%
$ 809,680 $ 913,724
Aug 4, 2024 $ 0.308
-10.08%
$ 892,040 $ 294,226
Aug 3, 2024 $ 0.338
-1.60%
$ 979,040 $ 389,413
Aug 2, 2024 $ 0.346
+1.58%
$ 1 million $ 410,261
Aug 1, 2024 $ 0.341
-1.42%
$ 988,320 $ 357,519
Jul 31, 2024 $ 0.345
-3.76%
$ 1 million $ 249,589
Jul 30, 2024 $ 0.354
-3.12%
$ 1.03 million $ 296,095
Jul 29, 2024 $ 0.362
-0.88%
$ 1.05 million $ 239,601
Jul 28, 2024 $ 0.369
+2.70%
$ 1.07 million $ 255,112