REGENT COIN Historical Data

REGENT Page 20
Download
Date Close Price change Market cap Trading volume
Aug 12, 2023 $ 1.06
+0.94%
$ 3.08 million $ 72,854
Aug 11, 2023 $ 1.08
-4.43%
$ 3.13 million $ 75,843
Aug 10, 2023 $ 1.05
+0.14%
$ 3.04 million $ 67,839
Aug 9, 2023 $ 1.06
-2.29%
$ 3.07 million $ 76,263
Aug 8, 2023 $ 1.07
+0.75%
$ 3.12 million $ 72,381
Aug 7, 2023 $ 0.916
-17.01%
$ 2.66 million $ 68,408
Aug 6, 2023 $ 1.1
-2.83%
$ 3.19 million $ 71,172
Aug 5, 2023 $ 1.17
-5.41%
$ 3.39 million $ 71,388
Aug 4, 2023 $ 1.26
-1.30%
$ 3.64 million $ 77,647
Aug 3, 2023 $ 1.27
-1.98%
$ 3.69 million $ 75,302
Aug 2, 2023 $ 1.32
+1.96%
$ 3.83 million $ 75,059
Aug 1, 2023 $ 1.29
-6.45%
$ 3.76 million $ 73,165
Jul 31, 2023 $ 1.38
+0.67%
$ 3.99 million $ 71,362
Jul 30, 2023 $ 1.34
-2.48%
$ 3.89 million $ 71,186
Jul 29, 2023 $ 1.32
-5.75%
$ 3.84 million $ 69,254
Jul 28, 2023 $ 1.35
-2.72%
$ 3.91 million $ 72,799
Jul 27, 2023 $ 1.39
-3.23%
$ 4.02 million $ 70,964
Jul 26, 2023 $ 1.43
-2.76%
$ 4.13 million $ 70,494
Jul 25, 2023 $ 1.51
+4.81%
$ 4.38 million $ 73,572
Jul 24, 2023 $ 1.42
-4.98%
$ 4.11 million $ 71,961
Jul 23, 2023 $ 1.49
+0.88%
$ 4.32 million $ 73,661
Jul 22, 2023 $ 1.51
-5.22%
$ 4.38 million $ 75,793
Jul 21, 2023 $ 1.61
-2.50%
$ 4.66 million $ 70,521
Jul 20, 2023 $ 1.68
-2.37%
$ 4.88 million $ 79,162
Jul 19, 2023 $ 1.66
-3.69%
$ 4.8 million $ 70,846
Jul 18, 2023 $ 1.71
+4.47%
$ 4.95 million $ 67,278
Jul 17, 2023 $ 1.62
-3.83%
$ 4.69 million $ 72,176
Jul 16, 2023 $ 1.69
+1.68%
$ 4.9 million $ 72,698
Jul 15, 2023 $ 1.68
-8.52%
$ 4.87 million $ 73,409
Jul 14, 2023 $ 1.81
+10.87%
$ 5.25 million $ 74,260
Jul 13, 2023 $ 1.66
+4.12%
$ 4.81 million $ 71,109
Jul 12, 2023 $ 1.6
+3.15%
$ 4.64 million $ 68,323
Jul 11, 2023 $ 1.57
+5.09%
$ 4.54 million $ 71,050
Jul 10, 2023 $ 1.5
+0.62%
$ 4.35 million $ 72,483
Jul 9, 2023 $ 1.49
+0.88%
$ 4.32 million $ 69,236
Jul 8, 2023 $ 1.45
-1.99%
$ 4.19 million $ 71,410
Jul 7, 2023 $ 1.52
-1.32%
$ 4.4 million $ 76,674
Jul 6, 2023 $ 1.53
+2.02%
$ 4.44 million $ 71,677
Jul 5, 2023 $ 1.46
-4.61%
$ 4.25 million $ 69,698
Jul 4, 2023 $ 1.53
-4.61%
$ 4.44 million $ 75,214
Jul 3, 2023 $ 1.56
-1.86%
$ 4.53 million $ 71,953
Jul 2, 2023 $ 1.59
-2.44%
$ 4.6 million $ 74,793
Jul 1, 2023 $ 1.65
+4.36%
$ 4.77 million $ 71,975
Jun 30, 2023 $ 1.57
+6.16%
$ 4.55 million $ 69,408
Jun 29, 2023 $ 1.49
+5.30%
$ 4.32 million $ 79,759
Jun 28, 2023 $ 1.38
-8.31%
$ 3.99 million $ 79,897
Jun 27, 2023 $ 1.5
+23.55%
$ 4.35 million $ 116,939
Jun 26, 2023 $ 1.22
-22.32%
$ 3.52 million $ 71,788
Jun 25, 2023 $ 1.57
+13.19%
$ 4.54 million $ 44,932
Jun 24, 2023 $ 1.35
-30.47%
$ 3.92 million $ 57,587