REGENT COIN Historical Data

REGENT Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 2024 $ 0.314
-10.26%
$ 910,600 $ 357,360
Jun 6, 2024 $ 0.35
+0.00%
$ 1.01 million $ 372,843
Jun 5, 2024 $ 0.346
-0.83%
$ 1 million $ 432,667
Jun 4, 2024 $ 0.349
-4.15%
$ 1.01 million $ 381,212
Jun 3, 2024 $ 0.364
-3.78%
$ 1.06 million $ 385,004
Jun 2, 2024 $ 0.377
+5.83%
$ 1.09 million $ 260,129
Jun 1, 2024 $ 0.356
-0.53%
$ 1.03 million $ 285,729
May 31, 2024 $ 0.371
+1.31%
$ 1.08 million $ 390,765
May 30, 2024 $ 0.366
-0.33%
$ 1.06 million $ 410,584
May 29, 2024 $ 0.368
-6.05%
$ 1.07 million $ 439,109
May 28, 2024 $ 0.382
-1.27%
$ 1.11 million $ 476,855
May 27, 2024 $ 0.38
+6.08%
$ 1.1 million $ 371,448
May 26, 2024 $ 0.357
-0.39%
$ 1.04 million $ 251,559
May 25, 2024 $ 0.359
-0.22%
$ 1.04 million $ 329,785
May 24, 2024 $ 0.363
+1.43%
$ 1.05 million $ 662,338
May 23, 2024 $ 0.358
+3.98%
$ 1.04 million $ 552,181
May 22, 2024 $ 0.347
-5.99%
$ 1.01 million $ 470,141
May 21, 2024 $ 0.369
+0.14%
$ 1.07 million $ 353,977
May 20, 2024 $ 0.372
-1.46%
$ 1.08 million $ 339,183
May 19, 2024 $ 0.379
+1.15%
$ 1.1 million $ 344,898
May 18, 2024 $ 0.37
-2.71%
$ 1.07 million $ 336,062
May 17, 2024 $ 0.38
+3.06%
$ 1.1 million $ 346,851
May 16, 2024 $ 0.36
-5.59%
$ 1.04 million $ 324,274
May 15, 2024 $ 0.381
-2.75%
$ 1.11 million $ 352,740
May 14, 2024 $ 0.392
-1.08%
$ 1.14 million $ 387,748
May 13, 2024 $ 0.398
+1.17%
$ 1.15 million $ 358,066