REGENT COIN Historical Data

REGENT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.0984
+0.61%
$ 285,360 $ 739,233
Jun 26, 2025 $ 0.0978
+8.19%
$ 283,518 $ 915,440
Jun 25, 2025 $ 0.0904
-0.55%
$ 262,067 $ 999,612
Jun 24, 2025 $ 0.0909
-1.94%
$ 263,540 $ 1.22 million
Jun 23, 2025 $ 0.0927
-10.26%
$ 267,082 $ 811,464
Jun 22, 2025 $ 0.103
-0.10%
$ 297,651 $ 875,455
Jun 21, 2025 $ 0.103
-0.19%
$ 297,940 $ 635,918
Jun 20, 2025 $ 0.104
+1.67%
$ 298,532 $ 673,469
Jun 19, 2025 $ 0.102
+1.19%
$ 293,657 $ 874,740
Jun 18, 2025 $ 0.101
-4.64%
$ 290,231 $ 877,551
Jun 17, 2025 $ 0.106
+5.18%
$ 304,395 $ 896,456
Jun 16, 2025 $ 0.1
-0.69%
$ 289,000 $ 633,800
Jun 15, 2025 $ 0.101
+3.70%
$ 291,042 $ 671,245
Jun 14, 2025 $ 0.0973
+1.46%
$ 280,679 $ 1.33 million
Jun 13, 2025 $ 0.0957
-3.43%
$ 276,086 $ 1.09 million
Jun 12, 2025 $ 0.0991
-1.20%
$ 285,902 $ 1.03 million
Jun 11, 2025 $ 0.1
-0.89%
$ 289,098 $ 1.02 million
Jun 10, 2025 $ 0.101
-0.49%
$ 291,426 $ 684,882
Jun 9, 2025 $ 0.101
-1.74%
$ 292,615 $ 678,187
Jun 8, 2025 $ 0.103
+14.54%
$ 297,825 $ 573,110
Jun 7, 2025 $ 0.0964
-3.79%
$ 278,217 $ 1.36 million
Jun 6, 2025 $ 0.0978
-2.10%
$ 282,327 $ 836,085
Jun 5, 2025 $ 0.0999
-3.66%
$ 288,411 $ 828,972
Jun 4, 2025 $ 0.104
-0.29%
$ 299,405 $ 618,688
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