REGENT COIN Historical Data

REGENT Page 16
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 2024 $ 0.25
+21.24%
$ 725,000 $ 105,204
Feb 1, 2024 $ 0.209
-4.30%
$ 606,680 $ 99,921
Jan 31, 2024 $ 0.219
+5.40%
$ 633,940 $ 97,088
Jan 30, 2024 $ 0.202
+18.22%
$ 585,220 $ 98,298
Jan 29, 2024 $ 0.172
-12.46%
$ 499,090 $ 96,961
Jan 28, 2024 $ 0.197
+0.66%
$ 571,590 $ 101,550
Jan 27, 2024 $ 0.195
-3.55%
$ 566,660 $ 97,874
Jan 26, 2024 $ 0.202
+1.76%
$ 586,090 $ 95,996
Jan 25, 2024 $ 0.201
-4.37%
$ 584,060 $ 102,228
Jan 24, 2024 $ 0.21
-12.04%
$ 610,450 $ 104,072
Jan 23, 2024 $ 0.239
+19.35%
$ 693,970 $ 111,925
Jan 22, 2024 $ 0.2
-7.91%
$ 580,870 $ 98,284
Jan 21, 2024 $ 0.223
+1.00%
$ 646,700 $ 104,126
Jan 20, 2024 $ 0.221
-0.32%
$ 640,030 $ 97,012
Jan 19, 2024 $ 0.221
+3.36%
$ 642,060 $ 94,466
Jan 18, 2024 $ 0.229
-4.18%
$ 665,260 $ 102,357
Jan 17, 2024 $ 0.238
+5.31%
$ 689,910 $ 95,627
Jan 16, 2024 $ 0.222
-10.60%
$ 642,930 $ 93,405
Jan 15, 2024 $ 0.25
+3.91%
$ 725,290 $ 99,261
Jan 14, 2024 $ 0.241
-0.46%
$ 697,740 $ 96,310
Jan 13, 2024 $ 0.242
-2.34%
$ 700,640 $ 96,684
Jan 12, 2024 $ 0.248
-4.07%
$ 718,330 $ 97,005
Jan 11, 2024 $ 0.261
-0.31%
$ 756,030 $ 96,430
Jan 10, 2024 $ 0.265
+0.08%
$ 767,630 $ 98,875