REGENT COIN Historical Data

REGENT Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 3.25
-0.48%
$ 9.43 million $ 73,032
May 27, 2023 $ 3.25
+0.77%
$ 9.43 million $ 72,298
May 26, 2023 $ 3.21
+0.93%
$ 9.3 million $ 71,991
May 25, 2023 $ 3.26
+3.09%
$ 9.45 million $ 74,756
May 24, 2023 $ 3.14
-1.80%
$ 9.12 million $ 70,640
May 23, 2023 $ 3.27
-1.03%
$ 9.49 million $ 72,834
May 22, 2023 $ 3.29
+0.04%
$ 9.55 million $ 72,163
May 21, 2023 $ 3.31
+0.94%
$ 9.59 million $ 72,839
May 20, 2023 $ 3.28
+2.27%
$ 9.52 million $ 73,752
May 19, 2023 $ 3.2
-0.24%
$ 9.29 million $ 71,467
May 18, 2023 $ 3.22
+8.26%
$ 9.35 million $ 70,199
May 17, 2023 $ 2.97
+2.33%
$ 8.61 million $ 71,152
May 16, 2023 $ 2.9
-1.02%
$ 8.41 million $ 71,183
May 15, 2023 $ 2.92
-7.77%
$ 8.47 million $ 72,862
May 14, 2023 $ 3.15
-1.85%
$ 9.14 million $ 75,865
May 13, 2023 $ 3.19
+7.37%
$ 9.24 million $ 73,901
May 12, 2023 $ 2.96
-0.96%
$ 8.59 million $ 72,285
May 11, 2023 $ 3
+1.40%
$ 8.69 million $ 71,855
May 10, 2023 $ 2.99
-4.11%
$ 8.66 million $ 71,692
May 9, 2023 $ 3.12
+3.57%
$ 9.06 million $ 72,950
May 8, 2023 $ 3.1
-4.57%
$ 9 million $ 72,842
May 7, 2023 $ 3.25
-5.65%
$ 9.43 million $ 86,397
May 6, 2023 $ 3.43
+6.93%
$ 9.96 million $ 70,585
May 5, 2023 $ 3.31
-3.04%
$ 9.6 million $ 73,876
May 4, 2023 $ 3.42
+0.71%
$ 9.92 million $ 74,794
May 3, 2023 $ 3.4
-2.09%
$ 9.87 million $ 74,225
May 2, 2023 $ 3.31
-1.80%
$ 9.59 million $ 70,287
May 1, 2023 $ 3.37
+0.43%
$ 9.77 million $ 68,796
Apr 30, 2023 $ 3.29
-4.48%
$ 9.55 million $ 72,029
Apr 29, 2023 $ 3.35
-2.52%
$ 9.72 million $ 73,478
Apr 28, 2023 $ 3.43
+1.45%
$ 9.95 million $ 71,906
Apr 27, 2023 $ 3.38
-2.50%
$ 9.79 million $ 71,961
Apr 26, 2023 $ 3.46
-0.55%
$ 10.02 million $ 72,160
Apr 25, 2023 $ 3.47
+6.24%
$ 10.06 million $ 71,136
Apr 24, 2023 $ 3.27
-7.53%
$ 9.49 million $ 69,467
Apr 23, 2023 $ 3.58
+0.75%
$ 10.37 million $ 72,640
Apr 22, 2023 $ 3.61
+3.22%
$ 10.48 million $ 74,108
Apr 21, 2023 $ 3.56
-3.94%
$ 10.32 million $ 74,295
Apr 20, 2023 $ 3.66
-0.39%
$ 10.63 million $ 73,504
Apr 19, 2023 $ 3.84
+0.87%
$ 11.15 million $ 78,378
Apr 18, 2023 $ 3.78
+3.99%
$ 10.97 million $ 70,211
Apr 17, 2023 $ 3.57
-7.00%
$ 10.35 million $ 72,134
Apr 16, 2023 $ 3.78
+1.77%
$ 10.95 million $ 72,298
Apr 15, 2023 $ 3.71
+0.16%
$ 10.76 million $ 69,911
Apr 14, 2023 $ 3.71
-1.46%
$ 10.75 million $ 69,097
Apr 13, 2023 $ 3.72
-0.75%
$ 10.8 million $ 73,149
Apr 12, 2023 $ 3.82
+6.06%
$ 11.07 million $ 71,868
Apr 11, 2023 $ 3.65
-5.43%
$ 10.59 million $ 71,119
Apr 10, 2023 $ 3.86
-5.75%
$ 11.2 million $ 92,065
Apr 9, 2023 $ 4.1
-3.54%
$ 11.89 million $ 71,845