REGENT COIN Historical Data

REGENT Page 17
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 0.264
-2.83%
$ 766,760 $ 97,552
Jan 8, 2024 $ 0.272
-3.71%
$ 789,960 $ 97,367
Jan 7, 2024 $ 0.287
-1.00%
$ 832,880 $ 98,769
Jan 6, 2024 $ 0.29
+4.69%
$ 841,290 $ 96,964
Jan 5, 2024 $ 0.285
-4.78%
$ 825,340 $ 98,391
Jan 4, 2024 $ 0.298
+6.16%
$ 865,070 $ 97,161
Jan 3, 2024 $ 0.284
+4.33%
$ 824,180 $ 95,364
Jan 2, 2024 $ 0.279
-5.04%
$ 808,230 $ 94,089
Jan 1, 2024 $ 0.291
-12.96%
$ 843,610 $ 96,221
Dec 31, 2023 $ 0.334
-11.89%
$ 969,180 $ 116,409
Dec 30, 2023 $ 0.36
-14.49%
$ 1.04 million $ 97,785
Dec 29, 2023 $ 0.407
+0.17%
$ 1.18 million $ 101,163
Dec 28, 2023 $ 0.408
-4.05%
$ 1.18 million $ 97,577
Dec 27, 2023 $ 0.43
-6.31%
$ 1.25 million $ 100,864
Dec 26, 2023 $ 0.459
+4.93%
$ 1.33 million $ 98,650
Dec 25, 2023 $ 0.442
+0.20%
$ 1.28 million $ 98,401
Dec 24, 2023 $ 0.442
+3.53%
$ 1.28 million $ 96,086
Dec 23, 2023 $ 0.447
-4.77%
$ 1.3 million $ 97,982
Dec 22, 2023 $ 0.469
+3.99%
$ 1.36 million $ 95,262
Dec 21, 2023 $ 0.456
-4.04%
$ 1.32 million $ 95,669
Dec 20, 2023 $ 0.474
-3.11%
$ 1.38 million $ 98,741
Dec 19, 2023 $ 0.49
+6.54%
$ 1.42 million $ 100,066
Dec 18, 2023 $ 0.461
-3.58%
$ 1.34 million $ 99,877
Dec 17, 2023 $ 0.476
-2.00%
$ 1.38 million $ 96,065
Dec 16, 2023 $ 0.487
+1.50%
$ 1.41 million $ 96,818
Dec 15, 2023 $ 0.492
-5.20%
$ 1.43 million $ 106,199
Dec 14, 2023 $ 0.519
+4.61%
$ 1.51 million $ 99,932
Dec 13, 2023 $ 0.495
-0.58%
$ 1.44 million $ 99,279
Dec 12, 2023 $ 0.498
+0.10%
$ 1.45 million $ 96,459
Dec 11, 2023 $ 0.498
+1.90%
$ 1.44 million $ 96,491
Dec 10, 2023 $ 0.477
-3.71%
$ 1.38 million $ 97,343
Dec 9, 2023 $ 0.493
+5.49%
$ 1.43 million $ 96,403
Dec 8, 2023 $ 0.468
+2.70%
$ 1.36 million $ 96,249
Dec 7, 2023 $ 0.444
-5.19%
$ 1.29 million $ 95,511
Dec 6, 2023 $ 0.478
+2.62%
$ 1.39 million $ 101,806
Dec 5, 2023 $ 0.459
+0.66%
$ 1.33 million $ 98,034
Dec 4, 2023 $ 0.455
-4.77%
$ 1.32 million $ 96,768
Dec 3, 2023 $ 0.48
+2.28%
$ 1.39 million $ 99,806
Dec 2, 2023 $ 0.469
+4.69%
$ 1.36 million $ 98,460
Dec 1, 2023 $ 0.439
-5.61%
$ 1.27 million $ 96,780
Nov 30, 2023 $ 0.478
+7.54%
$ 1.39 million $ 109,195
Nov 29, 2023 $ 0.425
-3.21%
$ 1.23 million $ 96,203
Nov 28, 2023 $ 0.437
+0.83%
$ 1.27 million $ 92,357
Nov 27, 2023 $ 0.434
-9.98%
$ 1.26 million $ 95,805
Nov 26, 2023 $ 0.477
+0.78%
$ 1.38 million $ 100,509
Nov 25, 2023 $ 0.495
-0.50%
$ 1.43 million $ 107,098
Nov 24, 2023 $ 0.494
+3.68%
$ 1.43 million $ 69,970
Nov 23, 2023 $ 0.477
-8.32%
$ 1.38 million $ 72,604
Nov 22, 2023 $ 0.526
-1.33%
$ 1.52 million $ 75,215
Nov 21, 2023 $ 0.52
-10.45%
$ 1.51 million $ 72,132