REGENT COIN Historical Data

REGENT Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2023 $ 1.95
+31.06%
$ 5.66 million $ 76,501
Jun 22, 2023 $ 2.82
-2.40%
$ 8.18 million $ 6,707
Jun 21, 2023 $ 2.89
+299.68%
$ 8.39 million $ 9,640
Jun 20, 2023 $ 0.724
+160.19%
$ 2.1 million $ 3,342
Jun 19, 2023 $ 0.279
-19.61%
$ 809,196 $ 756
Jun 18, 2023 $ 0.349
-12.68%
$ 1.01 million $ 847
Jun 17, 2023 $ 0.399
+140.00%
$ 1.16 million $ 1,072
Jun 16, 2023 $ 0.378
+170.01%
$ 1.1 million $ 984
Jun 15, 2023 $ 0.14
-17.80%
$ 405,896 $ 30,093
Jun 14, 2023 $ 2.68
+19.32%
$ 7.77 million $ 6,586
Jun 13, 2023 $ 2.22
-2.94%
$ 6.45 million $ 71,287
Jun 12, 2023 $ 2.29
-0.29%
$ 6.65 million $ 70,819
Jun 11, 2023 $ 2.37
-11.76%
$ 6.87 million $ 75,614
Jun 10, 2023 $ 2.68
+4.30%
$ 7.77 million $ 6,607
Jun 9, 2023 $ 2.54
-2.32%
$ 7.37 million $ 76,249
Jun 8, 2023 $ 2.6
+2.67%
$ 7.55 million $ 74,142
Jun 7, 2023 $ 2.54
-5.68%
$ 7.37 million $ 64,847
Jun 6, 2023 $ 2.67
+2.74%
$ 7.75 million $ 67,583
Jun 5, 2023 $ 2.56
-10.15%
$ 7.42 million $ 70,232
Jun 4, 2023 $ 2.87
-7.44%
$ 8.33 million $ 72,927
Jun 3, 2023 $ 3.11
+1.35%
$ 9.02 million $ 71,838
Jun 2, 2023 $ 3.07
+2.73%
$ 8.89 million $ 71,204
Jun 1, 2023 $ 3
-2.27%
$ 8.7 million $ 70,790
May 31, 2023 $ 3.12
+2.02%
$ 9.06 million $ 72,381
May 30, 2023 $ 3.07
-2.86%
$ 8.92 million $ 71,909
May 29, 2023 $ 3.14
-3.61%
$ 9.1 million $ 69,745