REGENT COIN Historical Data

REGENT Page 18
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2023 $ 0.59
+3.98%
$ 1.71 million $ 72,973
Nov 19, 2023 $ 0.565
-0.11%
$ 1.64 million $ 69,579
Nov 18, 2023 $ 0.537
+6.19%
$ 1.56 million $ 72,335
Nov 17, 2023 $ 0.528
+1.95%
$ 1.53 million $ 74,027
Nov 16, 2023 $ 0.518
-0.35%
$ 1.5 million $ 76,008
Nov 15, 2023 $ 0.517
+3.13%
$ 1.5 million $ 70,927
Nov 14, 2023 $ 0.501
-12.39%
$ 1.45 million $ 68,048
Nov 13, 2023 $ 0.57
-27.46%
$ 1.65 million $ 70,319
Nov 12, 2023 $ 0.786
+23.84%
$ 2.28 million $ 97,095
Nov 11, 2023 $ 0.656
+67.46%
$ 1.9 million $ 76,387
Nov 10, 2023 $ 0.392
+19.53%
$ 1.14 million $ 63,290
Nov 9, 2023 $ 0.326
-0.09%
$ 945,110 $ 82,977
Nov 8, 2023 $ 0.326
+33.13%
$ 943,950 $ 72,267
Nov 7, 2023 $ 0.245
+1.74%
$ 710,790 $ 72,236
Nov 6, 2023 $ 0.241
+0.59%
$ 697,613 $ 72,805
Nov 5, 2023 $ 0.231
-0.54%
$ 671,213 $ 70,860
Nov 4, 2023 $ 0.234
-3.79%
$ 678,099 $ 73,758
Nov 3, 2023 $ 0.243
+0.74%
$ 703,781 $ 71,853
Nov 2, 2023 $ 0.239
+2.48%
$ 692,148 $ 68,918
Nov 1, 2023 $ 0.237
-3.95%
$ 688,492 $ 72,829
Oct 31, 2023 $ 0.245
-5.78%
$ 711,882 $ 73,192
Oct 30, 2023 $ 0.26
+3.90%
$ 754,885 $ 70,954
Oct 29, 2023 $ 0.25
-8.39%
$ 726,324 $ 67,133
Oct 28, 2023 $ 0.273
-3.28%
$ 791,844 $ 70,747
Oct 27, 2023 $ 0.275
-1.97%
$ 796,973 $ 71,296
Oct 26, 2023 $ 0.285
-0.41%
$ 826,762 $ 73,088