REGENT COIN Historical Data

REGENT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $0.0903
-0.32%
$260,719 $1.96 million
Jan 24, 2025 $0.0906
+13.81%
$261,607 $2.17 million
Jan 23, 2025 $0.0796
-7.76%
$229,876 $2.13 million
Jan 22, 2025 $0.0862
+0.00%
$248,934 $3.09 million
Jan 21, 2025 $0.0862
+6.36%
$248,946 $4.12 million
Jan 20, 2025 $0.0811
-2.55%
$234,281 $836
Jan 19, 2025 $0.083
-7.32%
$239,583 $31
Jan 18, 2025 $0.0894
+5.05%
$258,216 $2.33 million
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