REGENT COIN Historical Data

REGENT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 4.25
+1.56%
$ 12.31 million $ 72,489
Apr 7, 2023 $ 4.36
+0.28%
$ 12.63 million $ 74,647
Apr 6, 2023 $ 4.38
+4.88%
$ 12.71 million $ 73,213
Apr 5, 2023 $ 4.22
-3.34%
$ 12.25 million $ 73,513
Apr 4, 2023 $ 4.23
-3.15%
$ 12.26 million $ 72,811
Apr 3, 2023 $ 4.34
-5.80%
$ 12.6 million $ 70,768
Apr 2, 2023 $ 4.59
-2.45%
$ 13.32 million $ 72,897
Apr 1, 2023 $ 4.74
-2.79%
$ 13.73 million $ 73,760
Mar 31, 2023 $ 4.87
-0.93%
$ 14.13 million $ 105,824
Mar 30, 2023 $ 4.97
+3.12%
$ 14.42 million $ 86,549
Mar 29, 2023 $ 4.82
+0.94%
$ 13.98 million $ 200,481
Mar 28, 2023 $ 4.79
+5.11%
$ 13.88 million $ 73,501
Mar 27, 2023 $ 4.51
-4.95%
$ 13.09 million $ 73,319
Mar 26, 2023 $ 4.76
-2.33%
$ 13.79 million $ 68,230
Mar 25, 2023 $ 4.87
+8.28%
$ 14.12 million $ 87,240
Mar 24, 2023 $ 4.5
+13.99%
$ 13.05 million $ 90,907
Mar 23, 2023 $ 3.95
+8.04%
$ 11.45 million $ 103,259
Mar 22, 2023 $ 3.73
+29.25%
$ 10.81 million $ 77,458
Mar 21, 2023 $ 2.88
+67.70%
$ 8.37 million $ 127,371
Mar 20, 2023 $ 1.72
+1.47%
$ 4.99 million $ 73,458
Mar 19, 2023 $ 1.71
+0.04%
$ 4.96 million $ 71,669
Mar 18, 2023 $ 1.7
-0.46%
$ 4.94 million $ 68,688
Mar 17, 2023 $ 1.7
-0.02%
$ 4.92 million $ 72,167
Mar 16, 2023 $ 1.7
+0.36%
$ 4.93 million $ 70,977
Mar 15, 2023 $ 1.7
+1.97%
$ 4.92 million $ 71,877
Mar 14, 2023 $ 1.66
-4.28%
$ 4.81 million $ 69,444
Mar 13, 2023 $ 1.73
+2.29%
$ 5.03 million $ 82,935
Mar 12, 2023 $ 1.7
-1.61%
$ 4.94 million $ 70,862
Mar 11, 2023 $ 1.75
-1.91%
$ 5.09 million $ 74,712
Mar 10, 2023 $ 1.78
-7.36%
$ 5.17 million $ 76,976
Mar 9, 2023 $ 1.92
+1.43%
$ 5.56 million $ 72,996
Mar 8, 2023 $ 1.83
-3.88%
$ 5.3 million $ 71,372
Mar 7, 2023 $ 1.99
-3.22%
$ 5.76 million $ 74,901
Mar 6, 2023 $ 1.98
-1.46%
$ 5.75 million $ 79,847
Mar 5, 2023 $ 1.98
-1.63%
$ 5.75 million $ 73,148
Mar 4, 2023 $ 1.94
-7.07%
$ 5.62 million $ 70,237
Mar 3, 2023 $ 2.12
+7.55%
$ 6.14 million $ 67,399
Mar 2, 2023 $ 2.01
-29.13%
$ 5.82 million $ 80,084
Mar 1, 2023 $ 1.35
+13.78%
$ 3.92 million $ 71,312
Feb 28, 2023 $ 1.27
-1.30%
$ 3.69 million $ 82,590
Feb 27, 2023 $ 1.32
-3.56%
$ 3.82 million $ 74,638
Feb 26, 2023 $ 1.38
-3.24%
$ 4.01 million $ 70,864
Feb 25, 2023 $ 1.42
+8.92%
$ 4.11 million $ 69,919
Feb 24, 2023 $ 1.3
-13.45%
$ 3.77 million $ 65,438
Feb 23, 2023 $ 1.52
+0.75%
$ 4.41 million $ 74,211
Feb 22, 2023 $ 1.48
+0.90%
$ 4.29 million $ 69,146
Feb 21, 2023 $ 1.46
-8.23%
$ 4.24 million $ 69,256
Feb 20, 2023 $ 1.59
-4.71%
$ 4.6 million $ 71,005
Feb 19, 2023 $ 1.68
+5.24%
$ 4.86 million $ 72,069
Feb 18, 2023 $ 1.57
+4.84%
$ 4.55 million $ 77,272