REGENT COIN Historical Data

REGENT Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 12, 2025 $ 0.0204
+0.49%
$ 58,762 $ 1.65 million
Sep 11, 2025 $ 0.0203
-4.69%
$ 58,762 $ 1.63 million
Sep 10, 2025 $ 0.0213
+15.14%
$ 61,657 $ 1.69 million
Sep 9, 2025 $ 0.0185
+11.45%
$ 53,552 $ 1.52 million
Sep 8, 2025 $ 0.0167
+1.21%
$ 48,341 $ 983,454
Sep 7, 2025 $ 0.0166
-10.75%
$ 48,052 $ 810,648
Sep 6, 2025 $ 0.0187
+33.57%
$ 54,131 $ 1.34 million
Sep 5, 2025 $ 0.0139
+24.11%
$ 40,236 $ 1.45 million
Sep 4, 2025 $ 0.0121
-3.20%
$ 32,131 $ 1.4 million
Sep 3, 2025 $ 0.0124
-27.91%
$ 35,894 $ 1.67 million
Sep 2, 2025 $ 0.0151
-4.43%
$ 43,999 $ 1.56 million
Sep 1, 2025 $ 0.0158
-3.07%
$ 45,736 $ 1.07 million
Aug 31, 2025 $ 0.0204
-11.30%
$ 44,868 $ 1.18 million
Aug 30, 2025 $ 0.0249
-6.74%
$ 72,078 $ 1.78 million
Aug 29, 2025 $ 0.0242
+45.78%
$ 70,051 $ 1.89 million
Aug 28, 2025 $ 0.0229
-12.93%
$ 66,288 $ 1.69 million
Aug 27, 2025 $ 0.0086
+43.33%
$ 24,894 $ 2.16 million
Aug 26, 2025 $ 0.0058
-9.37%
$ 17,368 $ 2.6 million
Aug 25, 2025 $ 0.0064
-7.25%
$ 18,526 $ 1.56 million
Aug 24, 2025 $ 0.0063
+5.00%
$ 17,658 $ 1.83 million
Aug 23, 2025 $ 0.006
-23.08%
$ 17,368 $ 2.23 million
Aug 22, 2025 $ 0.0077
-10.47%
$ 22,289 $ 1.78 million
Aug 21, 2025 $ 0.007
+0.00%
$ 20,263 $ 1.99 million
Aug 20, 2025 $ 0.007
-5.41%
$ 20,263 $ 1.94 million
Aug 19, 2025 $ 0.0073
-28.43%
$ 21,131 $ 2.02 million
Aug 18, 2025 $ 0.0101
-12.93%
$ 29,236 $ 1.33 million