REGENT COIN Historical Data

REGENT Page 13
Download
Date Close Price change Market cap Trading volume
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
Jul 1, 2024 $ 0.212
-7.54%
$ 626,400 $ 225,687
Jun 30, 2024 $ 0.23
+9.91%
$ 665,550 $ 149,350
Jun 29, 2024 $ 0.209
-11.08%
$ 605,230 $ 212,678
Jun 28, 2024 $ 0.241
+13.51%
$ 699,480 $ 288,339
Jun 27, 2024 $ 0.208
+1.12%
$ 604,650 $ 264,109
Jun 26, 2024 $ 0.207
-5.00%
$ 601,170 $ 292,747
Jun 25, 2024 $ 0.218
-1.84%
$ 633,070 $ 405,300
Jun 24, 2024 $ 0.219
-10.97%
$ 635,680 $ 283,058
Jun 23, 2024 $ 0.249
+3.19%
$ 722,680 $ 122,857
Jun 22, 2024 $ 0.241
-10.09%
$ 700,060 $ 227,668
Jun 21, 2024 $ 0.269
+3.27%
$ 778,650 $ 352,512
Jun 20, 2024 $ 0.26
-7.94%
$ 753,420 $ 293,723
Jun 19, 2024 $ 0.244
-0.77%
$ 706,730 $ 437,966
Jun 18, 2024 $ 0.235
-23.91%
$ 682,080 $ 432,678
Jun 17, 2024 $ 0.309
+1.48%
$ 896,100 $ 115,116
Jun 16, 2024 $ 0.304
+3.57%
$ 883,050 $ 153,881
Jun 15, 2024 $ 0.294
+0.58%
$ 852,600 $ 224,847
Jun 14, 2024 $ 0.289
-8.07%
$ 839,260 $ 223,057
Jun 13, 2024 $ 0.313
-6.60%
$ 907,410 $ 321,327
Jun 12, 2024 $ 0.332
+2.34%
$ 962,510 $ 408,413
Jun 11, 2024 $ 0.324
-0.80%
$ 940,180 $ 414,421
Jun 10, 2024 $ 0.327
-3.57%
$ 948,880 $ 198,916
Jun 9, 2024 $ 0.335
-0.18%
$ 971,210 $ 222,148
Jun 8, 2024 $ 0.336
+6.07%
$ 973,240 $ 358,412