REGENT COIN Historical Data

REGENT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 3, 2025 $ 0.104
+3.80%
$ 300,023 $ 732,567
Jun 2, 2025 $ 0.1
-0.20%
$ 289,532 $ 557,273
Jun 1, 2025 $ 0.1
-3.74%
$ 290,115 $ 955,274
May 31, 2025 $ 0.104
+2.96%
$ 301,454 $ 1.44 million
May 30, 2025 $ 0.101
+1.00%
$ 292,808 $ 1.39 million
May 29, 2025 $ 0.102
-3.24%
$ 293,390 $ 1.21 million
May 28, 2025 $ 0.105
+3.35%
$ 303,261 $ 1.17 million
May 27, 2025 $ 0.102
-0.78%
$ 294,343 $ 1.05 million
May 26, 2025 $ 0.105
-1.69%
$ 303,760 $ 905,409
May 25, 2025 $ 0.107
+15.19%
$ 309,279 $ 975,402
May 24, 2025 $ 0.0928
+2.88%
$ 268,511 $ 1.67 million
May 23, 2025 $ 0.0906
-0.88%
$ 262,170 $ 2.22 million
May 22, 2025 $ 0.0914
+3.51%
$ 264,508 $ 1.77 million
May 21, 2025 $ 0.0884
-1.01%
$ 255,829 $ 1.29 million
May 20, 2025 $ 0.0893
-0.11%
$ 258,452 $ 1.53 million
May 19, 2025 $ 0.0888
-2.31%
$ 257,175 $ 1.1 million
May 18, 2025 $ 0.0908
+1.11%
$ 262,967 $ 878,027
May 17, 2025 $ 0.0898
+0.45%
$ 260,074 $ 1.2 million
May 16, 2025 $ 0.0802
-3.26%
$ -- $ 1.53 million
May 15, 2025 $ 0.0801
-0.25%
$ 231,988 $ 1.64 million
May 14, 2025 $ 0.0803
-2.43%
$ 232,571 $ 1.69 million
May 13, 2025 $ 0.0821
-0.55%
$ 237,870 $ 1.89 million
May 12, 2025 $ 0.0838
+3.94%
$ 242,866 $ 1.81 million
May 11, 2025 $ 0.0821
+9.47%
$ 237,836 $ 1.5 million
May 10, 2025 $ 0.0753
+1.55%
$ 218,250 $ 2.26 million
May 9, 2025 $ 0.074
+3.26%
$ 214,618 $ 1.78 million
May 8, 2025 $ 0.0718
+3.11%
$ 208,236 $ 1.07 million
May 7, 2025 $ 0.0699
-0.10%
$ 202,630 $ 813,721
May 6, 2025 $ 0.0657
-2.75%
$ 190,596 $ 815,983
May 5, 2025 $ 0.0676
-6.24%
$ 195,369 $ 686,528
May 4, 2025 $ 0.0721
-0.69%
$ 208,385 $ 633,722
May 3, 2025 $ 0.0716
-0.42%
$ 206,954 $ 871,175
May 2, 2025 $ 0.0723
-1.50%
$ 208,992 $ 992,513
May 1, 2025 $ 0.0735
-4.67%
$ 212,467 $ 1.07 million
Apr 30, 2025 $ 0.0778
+7.91%
$ 224,900 $ 1.05 million
Apr 29, 2025 $ 0.0721
-3.61%
$ -- $ 1.14 million
Apr 28, 2025 $ 0.0749
-10.08%
$ 216,607 $ 923,614
Apr 27, 2025 $ 0.0834
+2.33%
$ 241,201 $ 997,113
Apr 26, 2025 $ 0.0813
+8.54%
$ 235,128 $ 1.33 million
Apr 25, 2025 $ 0.0733
-1.74%
$ 212,013 $ 1.38 million
Apr 24, 2025 $ 0.0743
-4.50%
$ 214,913 $ 1.6 million
Apr 23, 2025 $ 0.0778
-6.94%
$ 225,049 $ 1.49 million
Apr 22, 2025 $ 0.0725
-4.86%
$ 209,726 $ 1.15 million
Apr 21, 2025 $ 0.0834
-12.94%
$ 241,327 $ 725,712
Apr 20, 2025 $ 0.0958
+1.70%
$ 277,217 $ 509,072
Apr 19, 2025 $ 0.0944
-4.55%
$ 273,181 $ 584,356
Apr 18, 2025 $ 0.0991
+1.02%
$ 286,783 $ 834,014
Apr 17, 2025 $ 0.0983
+0.20%
$ 284,486 $ 923,852
Apr 16, 2025 $ 0.098
-1.41%
$ 283,636 $ 981,403
Apr 15, 2025 $ 0.0994
-1.58%
$ 287,729 $ 1.17 million