REGENT COIN Historical Data

REGENT Page 16
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 2024 $ 0.696
-5.05%
$ 2.02 million $ 321,213
Feb 27, 2024 $ 0.703
-8.81%
$ 2.04 million $ 272,499
Feb 26, 2024 $ 0.778
+6.60%
$ 2.26 million $ 192,334
Feb 25, 2024 $ 0.731
+0.36%
$ 2.12 million $ 164,368
Feb 24, 2024 $ 0.72
-2.41%
$ 2.09 million $ 164,211
Feb 23, 2024 $ 0.757
-5.78%
$ 2.19 million $ 197,554
Feb 22, 2024 $ 0.803
+4.24%
$ 2.33 million $ 227,255
Feb 21, 2024 $ 0.773
-5.54%
$ 2.24 million $ 92,316
Feb 20, 2024 $ 0.818
+27.15%
$ 2.37 million $ 115,964
Feb 19, 2024 $ 0.646
+27.92%
$ 1.87 million $ 106,618
Feb 18, 2024 $ 0.5
+13.61%
$ 1.45 million $ 93,203
Feb 17, 2024 $ 0.437
+1.11%
$ 1.27 million $ 93,960
Feb 16, 2024 $ 0.432
+0.79%
$ 1.25 million $ 95,481
Feb 15, 2024 $ 0.431
-4.16%
$ 1.25 million $ 97,055
Feb 14, 2024 $ 0.45
+3.31%
$ 1.3 million $ 99,323
Feb 13, 2024 $ 0.435
-3.33%
$ 1.26 million $ 96,877
Feb 12, 2024 $ 0.45
+1.90%
$ 1.31 million $ 93,841
Feb 11, 2024 $ 0.454
+4.54%
$ 1.32 million $ 98,334
Feb 10, 2024 $ 0.431
-6.54%
$ 1.25 million $ 101,228
Feb 9, 2024 $ 0.461
+1.39%
$ 1.34 million $ 102,282
Feb 8, 2024 $ 0.455
-4.07%
$ 1.32 million $ 99,313
Feb 7, 2024 $ 0.48
+20.99%
$ 1.39 million $ 105,595
Feb 6, 2024 $ 0.407
-2.82%
$ 1.18 million $ 98,640
Feb 5, 2024 $ 0.434
+40.14%
$ 1.26 million $ 97,694
Feb 4, 2024 $ 0.309
+18.31%
$ 897,550 $ 97,188
Feb 3, 2024 $ 0.26
+5.99%
$ 754,870 $ 102,616