Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

REGENT COIN Historical Data

REGENT Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 24, 2025 $0.0279
-0.25%
$80,704 $490,489
Dec 23, 2025 $0.026
-8.27%
$75,117 $490,738
Dec 22, 2025 $0.0283
+11.42%
$81,891 $424,718
Dec 21, 2025 $0.0254
-15.93%
$73,496 $27
Dec 20, 2025 $0.0302
+13.92%
$87,419 $34
Dec 19, 2025 $0.0265
-6.46%
$76,738 $574,523
Dec 18, 2025 $0.0283
+6.30%
$82,035 $981,488
Dec 17, 2025 $0.0282
-3.56%
$81,572 $982,008
Dec 16, 2025 $0.0292
+1.60%
$84,583 $981,192
Dec 15, 2025 $0.0288
-5.36%
$83,251 $981,388
Dec 14, 2025 $0.0304
+3.09%
$87,969 $982,180
Dec 13, 2025 $0.0295
-4.96%
$85,335 $981,739
Dec 12, 2025 $0.031
-4.41%
$89,793 $981,521
Dec 11, 2025 $0.0324
+0.34%
$93,933 $981,487
Dec 10, 2025 $0.0323
+0.43%
$93,614 $981,525
Dec 9, 2025 $0.0322
+0.62%
$93,209 $981,143
Dec 8, 2025 $0.032
+7.93%
$92,630 $982,602
Dec 7, 2025 $0.0296
-9.05%
$85,827 $981,958
Dec 6, 2025 $0.0326
+16.64%
$94,367 $982,127
Dec 5, 2025 $0.0279
-10.13%
$80,906 $981,317
Dec 4, 2025 $0.0311
-1.83%
$90,025 $981,887
Dec 3, 2025 $0.0317
-0.03%
$91,704 $982,007
Dec 2, 2025 $0.0341
-1.64%
$98,709 $981,986
Dec 1, 2025 $0.0347
-0.86%
$100,359 $760,437
Nov 30, 2025 $0.035
-0.09%
$101,227 $3
Nov 29, 2025 $0.035
-1.96%
$101,314 $39
Nov 28, 2025 $0.0357
-0.83%
$103,340 $46
Nov 27, 2025 $0.036
-5.14%
$104,209 $42
Nov 26, 2025 $0.0325
+5.28%
$109,853 $58
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