REGENT COIN Historical Data

REGENT Page 20
Download
Date Close Price change Market cap Trading volume
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
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