REGENT COIN Historical Data

REGENT Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 24, 2025 $ 0.0288
-1.71%
$ 83,520 $ 1.76 million
Jul 23, 2025 $ 0.0293
-7.28%
$ 84,814 $ 1.88 million
Jul 22, 2025 $ 0.0313
-2.19%
$ 90,604 $ 1.87 million
Jul 21, 2025 $ 0.0321
-15.97%
$ 92,919 $ 1.51 million
Jul 20, 2025 $ 0.0338
+7.64%
$ 101,024 $ 1.42 million
Jul 19, 2025 $ 0.0314
-17.80%
$ 90,893 $ 2.19 million
Jul 18, 2025 $ 0.0383
-6.36%
$ 110,866 $ 1.96 million
Jul 17, 2025 $ 0.0426
-0.93%
$ 123,314 $ 1.73 million
Jul 16, 2025 $ 0.043
+5.91%
$ 124,700 $ 1.89 million
Jul 15, 2025 $ 0.0495
+6.64%
$ 143,287 $ 1.27 million
Jul 14, 2025 $ 0.0465
-23.87%
$ 134,746 $ 836,419
Jul 13, 2025 $ 0.0611
-2.08%
$ 177,069 $ 1.09 million
Jul 12, 2025 $ 0.0625
-8.49%
$ 181,125 $ 2.09 million
Jul 11, 2025 $ 0.0683
+0.29%
$ 197,929 $ 1.29 million
Jul 10, 2025 $ 0.069
-0.72%
$ 200,251 $ 714,284
Jul 9, 2025 $ 0.0696
-1.56%
$ 201,723 $ 694,407
Jul 8, 2025 $ 0.0706
-3.61%
$ 204,747 $ 648
Jul 7, 2025 $ 0.0734
-5.92%
$ 212,799 $ 550,792
Jul 6, 2025 $ 0.0832
+12.74%
$ 241,081 $ 363,972
Jul 5, 2025 $ 0.0738
+1.10%
$ 214,020 $ 679,527
Jul 4, 2025 $ 0.0799
-3.73%
$ 231,710 $ 1.15 million
Jul 2, 2025 $ 0.0816
-1.69%
$ -- $ 803,585
Jul 1, 2025 $ 0.083
-5.68%
$ 240,562 $ 625,680
Jun 30, 2025 $ 0.0879
-4.97%
$ 254,910 $ 450,618
Jun 29, 2025 $ 0.0925
-3.34%
$ 268,250 $ 395,059
Jun 28, 2025 $ 0.0956
-2.94%
$ 277,240 $ 618,081