REGENT COIN Historical Data

REGENT Page 24
Download
Date Close Price change Market cap Trading volume
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
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