REGENT COIN Historical Data

REGENT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.897
-4.89%
$ 2.6 million $ 71,602
Sep 4, 2023 $ 0.941
+3.41%
$ 2.73 million $ 66,715
Sep 3, 2023 $ 0.889
-6.24%
$ 2.58 million $ 72,694
Sep 2, 2023 $ 0.948
-1.53%
$ 2.75 million $ 70,843
Sep 1, 2023 $ 0.969
+1.95%
$ 2.81 million $ 71,619
Aug 31, 2023 $ 0.945
-4.26%
$ 2.74 million $ 72,433
Aug 30, 2023 $ 0.988
-0.77%
$ 2.86 million $ 73,176
Aug 29, 2023 $ 0.99
+5.29%
$ 2.87 million $ 67,758
Aug 28, 2023 $ 0.952
+0.78%
$ 2.76 million $ 72,589
Aug 27, 2023 $ 0.939
-0.08%
$ 2.72 million $ 72,172
Aug 26, 2023 $ 0.938
-1.74%
$ 2.72 million $ 72,165
Aug 25, 2023 $ 0.967
-1.20%
$ 2.8 million $ 73,111
Aug 24, 2023 $ 0.977
-0.07%
$ 2.83 million $ 70,793
Aug 23, 2023 $ 0.975
+3.88%
$ 2.83 million $ 69,109
Aug 22, 2023 $ 0.918
-7.43%
$ 2.66 million $ 71,318
Aug 21, 2023 $ 1.01
+2.46%
$ 2.94 million $ 76,849
Aug 20, 2023 $ 1
-1.39%
$ 2.9 million $ 77,740
Aug 19, 2023 $ 1.01
-2.61%
$ 2.93 million $ 71,793
Aug 18, 2023 $ 1.03
+1.44%
$ 3 million $ 70,158
Aug 17, 2023 $ 1.02
-2.91%
$ 2.94 million $ 71,721
Aug 16, 2023 $ 1.05
-5.84%
$ 3.04 million $ 72,325
Aug 15, 2023 $ 1.08
-3.63%
$ 3.14 million $ 76,357
Aug 14, 2023 $ 1.14
+10.51%
$ 3.3 million $ 70,681
Aug 13, 2023 $ 1.08
+1.09%
$ 3.12 million $ 69,324
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