REGENT COIN Historical Data

REGENT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 0.46
-4.57%
$ 1.33 million $ 238,542
Apr 17, 2024 $ 0.478
+2.77%
$ 1.39 million $ 251,404
Apr 16, 2024 $ 0.465
+6.85%
$ 1.35 million $ 290,900
Apr 15, 2024 $ 0.422
-2.56%
$ 1.23 million $ 293,066
Apr 14, 2024 $ 0.434
+3.78%
$ 1.26 million $ 438,790
Apr 13, 2024 $ 0.408
-3.06%
$ 1.18 million $ 361,052
Apr 12, 2024 $ 0.422
-4.56%
$ 1.23 million $ 242,538
Apr 11, 2024 $ 0.442
+2.62%
$ 1.28 million $ 249,284
Apr 10, 2024 $ 0.436
+3.88%
$ 1.26 million $ 287,264
Apr 9, 2024 $ 0.423
-3.55%
$ 1.23 million $ 268,328
Apr 8, 2024 $ 0.442
-0.07%
$ 1.28 million $ 198,331
Apr 7, 2024 $ 0.437
-10.02%
$ 1.27 million $ 142,474
Apr 6, 2024 $ 0.48
+4.64%
$ 1.39 million $ 182,811
Apr 5, 2024 $ 0.455
-2.11%
$ 1.32 million $ 254,485
Apr 4, 2024 $ 0.43
-3.35%
$ 1.25 million $ 243,132
Apr 3, 2024 $ 0.43
-0.78%
$ 1.25 million $ 309,416
Apr 2, 2024 $ 0.436
-5.01%
$ 1.27 million $ 314,070
Apr 1, 2024 $ 0.459
-10.19%
$ 1.33 million $ 203,720
Mar 31, 2024 $ 0.511
-7.28%
$ 1.48 million $ 158,225
Mar 30, 2024 $ 0.55
-8.04%
$ 1.6 million $ 203,016
Mar 29, 2024 $ 0.603
-0.45%
$ 1.75 million $ 244,590
Mar 28, 2024 $ 0.605
-1.18%
$ 1.75 million $ 294,486
Mar 27, 2024 $ 0.618
+1.31%
$ 1.79 million $ 276,499
Mar 26, 2024 $ 0.605
-2.89%
$ 1.76 million $ 267,090
Mar 25, 2024 $ 0.623
-0.43%
$ 1.81 million $ 219,771
Mar 24, 2024 $ 0.634
-2.67%
$ 1.84 million $ 166,933
Mar 23, 2024 $ 0.651
-1.39%
$ 1.89 million $ 216,998
Mar 22, 2024 $ 0.66
-2.91%
$ 1.91 million $ 293,869
Mar 21, 2024 $ 0.679
+6.79%
$ 1.97 million $ 394,485
Mar 20, 2024 $ 0.639
-6.25%
$ 1.85 million $ 450,603
Mar 19, 2024 $ 0.681
-0.01%
$ 1.98 million $ 501,848
Mar 18, 2024 $ 0.688
+0.50%
$ 2 million $ 359,232
Mar 17, 2024 $ 0.699
+0.88%
$ 2.03 million $ 404,901
Mar 16, 2024 $ 0.7
-0.92%
$ 2.03 million $ 439,282
Mar 15, 2024 $ 0.707
+0.33%
$ 2.05 million $ 570,717
Mar 14, 2024 $ 0.687
-5.45%
$ 1.99 million $ 406,387
Mar 13, 2024 $ 0.73
+4.27%
$ 2.12 million $ 468,452
Mar 12, 2024 $ 0.702
-3.20%
$ 2.04 million $ 465,809
Mar 11, 2024 $ 0.723
+1.46%
$ 2.1 million $ 442,000
Mar 10, 2024 $ 0.712
-1.08%
$ 2.07 million $ 292,751
Mar 9, 2024 $ 0.72
+2.10%
$ 2.09 million $ 404,307
Mar 8, 2024 $ 0.709
-0.89%
$ 2.06 million $ 397,917
Mar 7, 2024 $ 0.728
-1.94%
$ 2.11 million $ 463,109
Mar 6, 2024 $ 0.739
+9.73%
$ 2.14 million $ 702,864
Mar 5, 2024 $ 0.66
-10.39%
$ 1.91 million $ 551,133
Mar 4, 2024 $ 0.725
-1.96%
$ 2.1 million $ 345,156
Mar 3, 2024 $ 0.739
+4.33%
$ 2.14 million $ 255,212
Mar 2, 2024 $ 0.706
-3.16%
$ 2.05 million $ 287,478
Mar 1, 2024 $ 0.729
-1.87%
$ 2.11 million $ 347,344
Feb 29, 2024 $ 0.743
+2.71%
$ 2.15 million $ 589,437