REGENT COIN Historical Data

REGENT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 1, 2025 $ 0.0232
-6.20%
$ 67,041 $ 1.46 million
Oct 31, 2025 $ 0.0247
+12.17%
$ 71,470 $ 1.9 million
Oct 30, 2025 $ 0.022
+2.85%
$ 63,683 $ 1.6 million
Oct 29, 2025 $ 0.0222
-1.42%
$ 64,175 $ 1.42 million
Oct 28, 2025 $ 0.0227
+10.80%
$ 65,651 $ 1.49 million
Oct 27, 2025 $ 0.0205
-24.16%
$ 59,254 $ 1.08 million
Oct 26, 2025 $ 0.027
-30.34%
$ 78,099 $ 781,698
Oct 25, 2025 $ 0.0132
+11.94%
$ 38,268 $ 1.37 million
Oct 24, 2025 $ 0.0118
-3.04%
$ 34,215 $ 1.76 million
Oct 23, 2025 $ 0.0122
+3.13%
$ 35,286 $ 1.99 million
Oct 22, 2025 $ 0.0129
+13.02%
$ 34,186 $ 1.83 million
Oct 21, 2025 $ 0.0114
-29.32%
$ 33,115 $ 1.62 million
Oct 20, 2025 $ 0.0121
-7.42%
$ 46,894 $ 1.11 million
Oct 19, 2025 $ 0.0167
+54.21%
$ 48,225 $ 1.17 million
Oct 18, 2025 $ 0.0114
+22.97%
$ 31,292 $ 2.11 million
Oct 17, 2025 $ 0.00923
-7.79%
$ 26,747 $ 2.19 million
Oct 16, 2025 $ 0.01
+7.07%
$ 28,889 $ 2.1 million
Oct 15, 2025 $ 0.00934
-12.14%
$ 27,036 $ 2.48 million
Oct 14, 2025 $ 0.0121
-10.66%
$ 35,170 $ 2.99 million
Oct 13, 2025 $ 0.0123
-1.12%
$ 35,749 $ 2.42 million
Oct 12, 2025 $ 0.0125
+2.03%
$ 36,328 $ 4.23 million
Oct 11, 2025 $ 0.0123
+9.73%
$ 35,576 $ 3.26 million
Oct 10, 2025 $ 0.0112
+8.21%
$ 32,420 $ 2.19 million
Oct 9, 2025 $ 0.0103
-11.54%
$ 29,960 $ 2.15 million
Oct 8, 2025 $ 0.0117
+17.02%
$ 33,839 $ 2.21 million
Oct 7, 2025 $ 0.00999
-13.88%
$ 28,918 $ 1.83 million
Oct 6, 2025 $ 0.0116
+9.33%
$ 33,578 $ 1.55 million
Oct 5, 2025 $ 0.0093
+3.91%
$ 26,921 $ 1.58 million
Oct 4, 2025 $ 0.00896
-7.05%
$ 25,936 $ 1.71 million
Oct 3, 2025 $ 0.00964
-5.86%
$ 27,934 $ 1.75 million
Oct 2, 2025 $ 0.012
-9.84%
$ 34,736 $ 1.9 million
Oct 1, 2025 $ 0.0133
+36.41%
$ 38,528 $ 1.81 million
Sep 30, 2025 $ 0.00768
-8.57%
$ 22,231 $ 1.52 million
Sep 29, 2025 $ 0.0076
-14.22%
$ 22,000 $ 1.1 million
Sep 28, 2025 $ 0.00848
-10.83%
$ 25,618 $ 1 million
Sep 27, 2025 $ 0.00951
-1.25%
$ 27,528 $ 1.86 million
Sep 26, 2025 $ 0.00963
-19.41%
$ 27,847 $ 2.28 million
Sep 25, 2025 $ 0.012
-0.66%
$ 34,620 $ 1.88 million
Sep 24, 2025 $ 0.012
-20.74%
$ 34,823 $ 1.68 million
Sep 23, 2025 $ 0.0152
+8.35%
$ 43,970 $ 2.12 million
Sep 22, 2025 $ 0.0144
+2.72%
$ 40,497 $ 1.34 million
Sep 21, 2025 $ 0.014
-5.22%
$ 40,497 $ 949,553
Sep 20, 2025 $ 0.0141
+2.70%
$ 42,697 $ 1.42 million
Sep 19, 2025 $ 0.0137
-19.77%
$ 39,657 $ 2.47 million
Sep 18, 2025 $ 0.0172
-1.71%
$ 49,210 $ 1.89 million
Sep 17, 2025 $ 0.0175
-2.23%
$ 50,368 $ 1.39 million
Sep 16, 2025 $ 0.0179
-3.24%
$ 52,104 $ 1.64 million
Sep 15, 2025 $ 0.0185
+2.78%
$ 53,841 $ 1.48 million
Sep 14, 2025 $ 0.0181
-6.22%
$ 52,394 $ 1.71 million
Sep 13, 2025 $ 0.0194
-4.90%
$ 55,867 $ 1.66 million