REGENT COIN Historical Data

REGENT Page 17
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $0.372
-1.46%
$1.08 million $339,183
May 19, 2024 $0.379
+1.15%
$1.1 million $344,898
May 18, 2024 $0.37
-2.71%
$1.07 million $336,062
May 17, 2024 $0.38
+3.06%
$1.1 million $346,851
May 16, 2024 $0.36
-5.59%
$1.04 million $324,274
May 15, 2024 $0.381
-2.75%
$1.11 million $352,740
May 14, 2024 $0.392
-1.08%
$1.14 million $387,748
May 13, 2024 $0.398
+1.17%
$1.15 million $358,066
May 12, 2024 $0.394
-2.28%
$1.14 million $203,170
May 11, 2024 $0.408
+0.84%
$1.18 million $78,655
May 10, 2024 $0.403
+0.78%
$1.17 million $64,568
May 9, 2024 $0.4
+6.55%
$1.16 million $23,772
May 8, 2024 $0.376
+1.40%
$1.09 million $164,360
May 7, 2024 $0.371
-6.88%
$1.08 million $178,906
May 6, 2024 $0.384
-2.24%
$1.11 million $145,552
May 5, 2024 $0.403
-1.35%
$1.17 million $121,480
May 4, 2024 $0.407
+3.99%
$1.18 million $165,855
May 3, 2024 $0.391
+3.05%
$1.14 million $184,406
May 2, 2024 $0.379
-5.22%
$1.1 million $228,991
May 1, 2024 $0.4
-3.15%
$1.16 million $249,900
Apr 30, 2024 $0.405
-4.69%
$1.17 million $190,678
Apr 29, 2024 $0.429
+0.97%
$1.24 million $144,486
Apr 28, 2024 $0.44
-0.32%
$1.28 million $121,038
Apr 27, 2024 $0.442
-1.65%
$1.28 million $146,135
Apr 26, 2024 $0.443
-0.58%
$1.28 million $201,384
Apr 25, 2024 $0.437
-3.41%
$1.27 million $234,947
Apr 24, 2024 $0.451
-1.31%
$1.31 million $211,215
Apr 23, 2024 $0.467
-5.70%
$1.35 million $184,087
Apr 22, 2024 $0.495
+5.59%
$1.43 million $179,100
Apr 21, 2024 $0.464
-0.73%
$1.35 million $148,073
Apr 20, 2024 $0.467
+0.97%
$1.35 million $186,791
Apr 19, 2024 $0.459
-6.51%
$1.33 million $251,467
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