Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

REGENT COIN Historical Data

REGENT Page 14
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Oct 17, 2024 $0.171
-6.37%
$235,724 $1.09 million
Oct 16, 2024 $0.183
+0.90%
$251,741 $1.58 million
Oct 15, 2024 $0.182
-12.45%
$250,361 $14,750
Oct 14, 2024 $0.204
+0.74%
$281,244 $1.82 million
Oct 13, 2024 $0.202
-1.74%
$279,174 $1.1 million
Oct 12, 2024 $0.205
-6.58%
$283,104 $1.51 million
Oct 11, 2024 $0.22
+5.62%
$303,035 $1.72 million
Oct 10, 2024 $0.212
-5.32%
$292,277 $1.73 million
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