REGENT COIN Historical Data

REGENT Page 5
Download
Date Close Price change Market cap Trading volume
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
Aug 17, 2025 $ 0.0117
-0.85%
$ 33,578 $ 1.3 million
Aug 16, 2025 $ 0.0118
+2.61%
$ 34,220 $ 2.06 million
Aug 15, 2025 $ 0.0114
-7.32%
$ 33,060 $ 2.99 million
Aug 14, 2025 $ 0.0122
+9.91%
$ 35,380 $ 2.55 million
Aug 13, 2025 $ 0.0112
-17.04%
$ 32,480 $ 1.73 million
Aug 12, 2025 $ 0.0156
+97.47%
$ 45,240 $ 1.71 million
Aug 11, 2025 $ 0.0163
+0.62%
$ 47,270 $ 1.31 million
Aug 10, 2025 $ 0.0162
+4.52%
$ 46,894 $ 1.18 million
Aug 9, 2025 $ 0.0156
+2.63%
$ 45,240 $ 1.48 million
Aug 8, 2025 $ 0.0153
-12.07%
$ 44,289 $ 1.29 million
Aug 7, 2025 $ 0.0173
-3.35%
$ 50,170 $ 968,303
Aug 6, 2025 $ 0.0178
-3.78%
$ 51,620 $ 1.15 million
Aug 5, 2025 $ 0.0186
+14.11%
$ 53,841 $ 1.15 million
Aug 4, 2025 $ 0.0163
-16.84%
$ 47,270 $ 962,606
Aug 3, 2025 $ 0.0226
+15.90%
$ 65,250 $ 1.29 million
Aug 2, 2025 $ 0.0194
-15.28%
$ 56,260 $ 1.78 million
Aug 1, 2025 $ 0.0229
+17.44%
$ 66,410 $ 1.62 million
Jul 31, 2025 $ 0.0194
-9.77%
$ 56,157 $ 1.21 million
Jul 30, 2025 $ 0.0211
+7.11%
$ 61,078 $ 1.23 million
Jul 29, 2025 $ 0.0198
-4.35%
$ 57,315 $ 1.63 million
Jul 28, 2025 $ 0.0295
+24.47%
$ 85,550 $ 919,589
Jul 27, 2025 $ 0.0201
-22.09%
$ 58,290 $ 949,310
Jul 26, 2025 $ 0.0258
-11.95%
$ 74,683 $ 1.64 million
Jul 25, 2025 $ 0.0272
-5.56%
$ 78,880 $ 2.36 million