REGENT COIN Historical Data

REGENT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0308
-4.75%
$ 89,301 $ 596,710
Nov 24, 2025 $ 0.0324
-0.25%
$ 93,759 $ 950,652
Nov 23, 2025 $ 0.0324
+4.95%
$ 93,875 $ 1.2 million
Nov 22, 2025 $ 0.0309
-2.86%
$ 89,417 $ 2.27 million
Nov 21, 2025 $ 0.0318
-5.21%
$ 92,080 $ 2.03 million
Nov 20, 2025 $ 0.0336
+8.18%
$ 97,117 $ 1.08 million
Nov 19, 2025 $ 0.031
-5.94%
$ 89,851 $ 1.56 million
Nov 18, 2025 $ 0.033
-2.51%
$ 95,467 $ 1.88 million
Nov 17, 2025 $ 0.04
-11.35%
$ 115,758 $ 981,777
Nov 16, 2025 $ 0.0277
+17.11%
$ 80,241 $ 1.17 million
Nov 15, 2025 $ 0.0237
-1.42%
$ 68,488 $ 1.98 million
Nov 14, 2025 $ 0.024
+1.39%
$ 69,472 $ 1.78 million
Nov 13, 2025 $ 0.0237
-4.44%
$ 68,488 $ 1.4 million
Nov 12, 2025 $ 0.0248
-7.61%
$ 71,643 $ 1.6 million
Nov 11, 2025 $ 0.0268
+14.77%
$ 77,606 $ 1.58 million
Nov 10, 2025 $ 0.0234
-5.08%
$ 67,620 $ 1.24 million
Nov 9, 2025 $ 0.0246
-4.83%
$ 71,238 $ 1.56 million
Nov 8, 2025 $ 0.0259
+4.02%
$ 74,857 $ 1.84 million
Nov 7, 2025 $ 0.0249
+4.58%
$ 71,991 $ 1.7 million
Nov 6, 2025 $ 0.0238
+2.46%
$ 68,836 $ 2.47 million
Nov 5, 2025 $ 0.0232
-3.85%
$ 67,186 $ 2.5 million
Nov 4, 2025 $ 0.0241
+1.77%
$ 69,878 $ 1.97 million
Nov 3, 2025 $ 0.0237
-18.27%
$ 68,633 $ 1.16 million
Nov 2, 2025 $ 0.0231
-0.30%
$ 66,838 $ 951,646
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