REGENT COIN Historical Data

REGENT Page 13
Download
Date Close Price change Market cap Trading volume
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
Jul 27, 2024 $ 0.359
-2.81%
$ 1.04 million $ 221,516
Jul 26, 2024 $ 0.367
-2.06%
$ 1.06 million $ 317,443
Jul 25, 2024 $ 0.375
+0.51%
$ 1.09 million $ 347,377
Jul 24, 2024 $ 0.367
+10.67%
$ 1.06 million $ 338,395
Jul 23, 2024 $ 0.332
-7.11%
$ 961,930 $ 311,572
Jul 22, 2024 $ 0.362
+1.40%
$ 1.05 million $ 305,005
Jul 21, 2024 $ 0.368
+10.71%
$ 1.07 million $ 223,012
Jul 20, 2024 $ 0.331
-5.85%
$ 961,060 $ 294,840
Jul 19, 2024 $ 0.352
+5.23%
$ 1.02 million $ 328,177
Jul 18, 2024 $ 0.33
+0.30%
$ 957,290 $ 309,789
Jul 17, 2024 $ 0.329
+9.85%
$ 954,100 $ 405,571
Jul 16, 2024 $ 0.3
+5.94%
$ 868,840 $ 414,654
Jul 15, 2024 $ 0.283
+13.94%
$ 820,120 $ 275,704
Jul 14, 2024 $ 0.248
+1.77%
$ 718,330 $ 188,876
Jul 13, 2024 $ 0.243
+20.83%
$ 704,990 $ 188,133
Jul 12, 2024 $ 0.201
+6.90%
$ 583,770 $ 268,599
Jul 11, 2024 $ 0.184
+0.49%
$ -- $ 258,377
Jul 10, 2024 $ 0.185
+5.36%
$ 535,630 $ 277,220
Jul 9, 2024 $ 0.174
-9.92%
$ 505,470 $ 346,812
Jul 8, 2024 $ 0.198
+3.51%
$ 572,750 $ 392,217
Jul 7, 2024 $ 0.189
-0.11%
$ 548,100 $ 227,452
Jul 6, 2024 $ 0.189
-7.90%
$ 547,810 $ 326,565
Jul 5, 2024 $ 0.205
+4.11%
$ 594,500 $ 559,488
Jul 4, 2024 $ 0.208
-5.55%
$ 602,620 $ 377,182
Jul 3, 2024 $ 0.21
-3.53%
$ 610,450 $ 262,181
Jul 2, 2024 $ 0.217
-0.91%
$ 628,430 $ 229,363