REGENT COIN Historical Data

REGENT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $0.511
-7.28%
$1.48 million $158,225
Mar 30, 2024 $0.55
-8.04%
$1.6 million $203,016
Mar 29, 2024 $0.603
-0.45%
$1.75 million $244,590
Mar 28, 2024 $0.605
-1.18%
$1.75 million $294,486
Mar 27, 2024 $0.618
+1.31%
$1.79 million $276,499
Mar 26, 2024 $0.605
-2.89%
$1.76 million $267,090
Mar 25, 2024 $0.623
-0.43%
$1.81 million $219,771
Mar 24, 2024 $0.634
-2.67%
$1.84 million $166,933
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