REGENT COIN Historical Data

REGENT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 0.0944
-7.18%
$ 277,217 $ 5.48 million
Apr 7 $ 0.101
-5.63%
$ 293,013 $ 9.85 million
Mar 31 $ 0.109
-4.80%
$ 317,198 $ 7.64 million
Mar 24 $ 0.113
-5.45%
$ 332,474 $ 7.01 million
Mar 17 $ 0.12
+10.71%
$ 344,746 $ 6.76 million
Mar 10 $ 0.107
+1.04%
$ 312,630 $ 4.12 million
Mar 3 $ 0.11
+4.76%
$ -- $ 973
Feb 24 $ 0.0974
-17.17%
$ -- $ 2.53 million
Feb 17 $ 0.118
-3.90%
$ 340,244 $ 6.19 million
Feb 10 $ 0.125
+1.94%
$ 353,948 $ 8.4 million
Feb 3 $ 0.114
-62.95%
$ 346,319 $ 15.16 million
Jan 27 $ 0.32
+239.31%
$ 921,442 $ 5.41 million
Jan 20 $ 0.0903
+8.48%
$ 271,959 $ 13.47 million
Jan 13 $ 0.0894
-0.34%
$ 239,583 $ 11.18 million
Jan 6 $ 0.0921
-16.35%
$ 258,859 $ 9.79 million
Dec 30 $ 0.112
-3.70%
$ 318,128 $ 7.77 million
Dec 23 $ 0.118
-8.24%
$ 327,440 $ 9.08 million
Dec 16 $ 0.129
-3.37%
$ 363,396 $ 15.96 million
Dec 9 $ 0.135
-10.19%
$ 385,242 $ 17.13 million
Dec 2 $ 0.149
+14.20%
$ 434,205 $ 22.85 million
Nov 25 $ 0.13
-7.98%
$ 377,865 $ 17.59 million
Nov 18 $ 0.137
-11.12%
$ 404,877 $ 16.15 million
Nov 11 $ 0.153
+9.10%
$ 446,413 $ 22.07 million
Nov 4 $ 0.141
+20.48%
$ 193,927 $ 10.29 million
Oct 28 $ 0.117
-19.29%
$ 161,517 $ 7.48 million
Oct 21 $ 0.142
-12.33%
$ 200,128 $ 6.46 million
Oct 14 $ 0.162
-19.86%
$ 223,725 $ 5.08 million
Oct 7 $ 0.205
-8.82%
$ 279,174 $ 10.62 million
Sep 30 $ 0.218
-10.78%
$ 310,071 $ 12.77 million
Sep 23 $ 0.242
+8.36%
$ 336,554 $ 11.13 million
Sep 16 $ 0.244
+2.00%
$ 313,657 $ 11.32 million
Sep 9 $ 0.234
-4.91%
$ 329,105 $ 8.91 million
Sep 2 $ 0.244
+2.43%
$ 339,036 $ 9.24 million
Aug 26 $ 0.239
-11.01%
$ 329,933 $ 5.61 million
Aug 19 $ 0.263
+42.18%
$ 374,071 $ 2.99 million
Aug 12 $ 0.188
-24.01%
$ 251,174 $ 1.74 million
Aug 5 $ 0.24
-21.58%
$ 715,430 $ 3.21 million
Jul 29 $ 0.308
-15.75%
$ 892,040 $ 2.24 million
Jul 22 $ 0.359
+0.45%
$ 1.07 million $ 1.84 million
Jul 15 $ 0.331
+33.52%
$ 1.07 million $ 2.03 million
Jul 8 $ 0.243
+27.41%
$ 718,330 $ 1.73 million
Jul 1 $ 0.189
-17.69%
$ 548,100 $ 1.98 million
Jun 24 $ 0.209
-15.23%
$ 665,550 $ 1.75 million
Jun 17 $ 0.241
-20.72%
$ 722,680 $ 1.86 million
Jun 10 $ 0.294
-13.35%
$ 883,050 $ 1.79 million
Jun 3 $ 0.336
-11.29%
$ 971,210 $ 2.29 million
May 27 $ 0.377
+5.30%
$ 1.09 million $ 2.63 million
May 20 $ 0.359
-4.93%
$ 1.04 million $ 2.71 million
May 13 $ 0.37
-5.88%
$ 1.1 million $ 2.11 million
May 6 $ 0.408
+3.92%
$ 1.14 million $ 655,814