REGENT COIN Historical Data

REGENT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.215
-3.80%
$ 296,691 $ 1.85 million
Oct 8, 2024 $ 0.222
+2.44%
$ 306,484 $ 2.16 million
Oct 7, 2024 $ 0.205
-8.75%
$ 283,312 $ 1.64 million
Oct 6, 2024 $ 0.225
+4.70%
$ 310,071 $ 891,622
Oct 5, 2024 $ 0.218
-2.46%
$ 300,278 $ 1.41 million
Oct 4, 2024 $ 0.223
+0.31%
$ 308,140 $ 1.91 million
Oct 3, 2024 $ 0.223
-1.67%
$ 308,140 $ 2.36 million
Oct 2, 2024 $ 0.228
-0.96%
$ 314,622 $ 2.99 million
Oct 1, 2024 $ 0.228
-2.40%
$ 314,760 $ 2.35 million
Sep 30, 2024 $ 0.234
-4.22%
$ 322,347 $ 1.75 million
Sep 29, 2024 $ 0.244
+0.78%
$ 336,554 $ 1.14 million
Sep 28, 2024 $ 0.242
-0.12%
$ 334,347 $ 1.61 million
Sep 27, 2024 $ 0.243
+4.97%
$ 334,760 $ 2.19 million
Sep 26, 2024 $ 0.231
-5.56%
$ 318,898 $ 1.84 million
Sep 25, 2024 $ 0.245
+7.66%
$ 337,519 $ 1.83 million
Sep 24, 2024 $ 0.227
+1.20%
$ 313,657 $ 1.84 million
Sep 23, 2024 $ 0.229
+2.24%
$ 315,450 $ 1.81 million
Sep 22, 2024 $ 0.227
-6.92%
$ 313,657 $ 1.11 million
Sep 21, 2024 $ 0.244
+9.06%
$ 336,967 $ 1.61 million
Sep 20, 2024 $ 0.224
+1.54%
$ 308,278 $ 2.33 million
Sep 19, 2024 $ 0.219
-2.92%
$ 302,209 $ 2.4 million
Sep 18, 2024 $ 0.228
+0.00%
$ 313,933 $ 1.86 million
Sep 17, 2024 $ 0.228
+2.65%
$ 314,760 $ 1.61 million
Sep 16, 2024 $ 0.228
-4.76%
$ 314,622 $ 1.52 million
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