REGENT COIN Historical Data

REGENT Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2024 $0.219
-2.92%
$302,209 $2.4 million
Sep 18, 2024 $0.228
+0.00%
$313,933 $1.86 million
Sep 17, 2024 $0.228
+2.65%
$314,760 $1.61 million
Sep 16, 2024 $0.228
-4.76%
$314,622 $1.52 million
Sep 15, 2024 $0.239
+1.45%
$329,105 $815,440
Sep 14, 2024 $0.234
-2.33%
$323,174 $1.45 million
Sep 13, 2024 $0.246
-1.36%
$339,174 $1.46 million
Sep 12, 2024 $0.249
-0.99%
$343,450 $1.62 million
Sep 11, 2024 $0.251
-0.36%
$346,761 $1.53 million
Sep 10, 2024 $0.252
+2.65%
$347,174 $1.58 million
Sep 9, 2024 $0.246
+0.00%
$339,864 $1.26 million
Sep 8, 2024 $0.246
+0.66%
$339,036 $792,974
Sep 7, 2024 $0.244
+0.70%
$336,967 $1.75 million
Sep 6, 2024 $0.238
-7.20%
$328,829 $1.72 million
Sep 5, 2024 $0.256
-0.51%
$353,243 $1.5 million
Sep 4, 2024 $0.257
-0.19%
$354,899 $1.69 million
Sep 3, 2024 $0.256
+1.67%
$353,519 $1.27 million
Sep 2, 2024 $0.253
+5.87%
$348,278 $1.3 million
Sep 1, 2024 $0.239
-0.91%
$329,933 $576,427
Aug 31, 2024 $0.241
-0.21%
$332,554 $579,045
Aug 30, 2024 $0.242
-2.11%
$333,243 $815,443
Aug 29, 2024 $0.246
+1.86%
$339,864 $916,357