REGENT COIN Historical Data

REGENT Page 13
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $0.147
-2.19%
$426,702 $4.43 million
Dec 5, 2024 $0.151
+4.79%
$436,537 $4.06 million
Dec 4, 2024 $0.142
+5.72%
$407,662 $4 million
Dec 3, 2024 $0.135
+3.46%
$389,451 $3.95 million
Dec 2, 2024 $0.13
-0.23%
$379,026 $3.13 million
Dec 1, 2024 $0.13
-0.08%
$377,865 $1.99 million
Nov 30, 2024 $0.13
-0.76%
$377,587 $2.21 million
Nov 29, 2024 $0.131
+0.15%
$381,060 $2.01 million
Nov 28, 2024 $0.13
-2.83%
$377,595 $2.51 million
Nov 27, 2024 $0.135
+1.06%
$390,617 $2.73 million
Nov 26, 2024 $0.131
-1.44%
$379,632 $3.23 million
Nov 25, 2024 $0.133
-6.07%
$384,902 $2.91 million
Nov 24, 2024 $0.14
+5.03%
$404,877 $2.97 million
Nov 23, 2024 $0.137
-2.69%
$397,661 $3.12 million
Nov 22, 2024 $0.142
-3.80%
$410,726 $3.14 million
Nov 21, 2024 $0.145
-4.23%
$418,558 $2.82 million
Nov 20, 2024 $0.151
-0.80%
$436,794 $2.41 million
Nov 19, 2024 $0.152
+6.88%
$440,322 $2.44 million
Nov 18, 2024 $0.139
-9.83%
$403,585 $2.22 million
Nov 17, 2024 $0.154
+0.66%
$446,413 $2.36 million
Nov 16, 2024 $0.153
-9.28%
$444,108 $2.44 million
Nov 15, 2024 $0.165
-1.55%
$477,402 $3.01 million
Nov 14, 2024 $0.167
+4.82%
$231,028 $4.2 million
Nov 13, 2024 $0.16
-0.99%
$220,405 $4.23 million
Nov 12, 2024 $0.161
+24.80%
$222,605 $4.83 million
Nov 11, 2024 $0.129
-8.02%
$178,368 $3.36 million
Nov 10, 2024 $0.141
-0.34%
$193,927 $2.13 million
Nov 9, 2024 $0.141
+16.69%
$194,595 $1.56 million
Nov 8, 2024 $0.121
+0.08%
$166,759 $1.79 million
Nov 7, 2024 $0.121
+3.16%
$166,619 $2.29 million
Nov 6, 2024 $0.117
-0.85%
$161,516 $2.51 million
Nov 5, 2024 $0.119
-4.73%
$163,727 $1.2 million
Nov 4, 2024 $0.12
+2.14%
$164,966 $956,973
Nov 3, 2024 $0.117
-0.17%
$161,517 $698,388
Nov 2, 2024 $0.117
-0.59%
$161,797 $898,461
Nov 1, 2024 $0.118
-10.47%
$162,758 $1.23 million
Oct 31, 2024 $0.132
-0.45%
$181,792 $1.1 million
Oct 30, 2024 $0.132
-0.50%
$182,621 $1.35 million
Oct 29, 2024 $0.133
-2.87%
$183,538 $1.4 million
Oct 28, 2024 $0.137
-5.56%
$188,974 $803,897
Oct 27, 2024 $0.145
+2.03%
$200,128 $439,359
Oct 26, 2024 $0.142
-1.45%
$196,141 $1.29 million
Oct 25, 2024 $0.144
-3.35%
$199,036 $1 million
Oct 24, 2024 $0.149
-1.19%
$205,934 $1.06 million
Oct 23, 2024 $0.151
-2.91%
$207,863 $960,691
Oct 22, 2024 $0.155
-3.00%
$214,067 $1.09 million
Oct 21, 2024 $0.16
-1.36%
$220,693 $1.06 million
Oct 20, 2024 $0.162
-2.53%
$223,725 $571,635
Oct 19, 2024 $0.169
-0.63%
$233,012 $533
Oct 18, 2024 $0.17
-0.24%
$235,160 $5