REGENT COIN Historical Data

REGENT Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 14, 2025 $ 0.101
-0.79%
$ 292,137 $ 979,622
Apr 13, 2025 $ 0.101
+0.50%
$ 293,013 $ 900,871
Apr 12, 2025 $ 0.101
-4.47%
$ 291,000 $ 1.07 million
Apr 11, 2025 $ 0.105
+1.45%
$ 304,619 $ 1.67 million
Apr 10, 2025 $ 0.104
-4.16%
$ 300,579 $ 1.87 million
Apr 9, 2025 $ 0.108
+2.07%
$ 313,919 $ 1.56 million
Apr 8, 2025 $ 0.105
-5.15%
$ 303,807 $ 2.34 million
Apr 7, 2025 $ 0.111
+3.94%
$ 320,664 $ 1.35 million
Apr 6, 2025 $ 0.11
+0.09%
$ 317,198 $ 631,788
Apr 5, 2025 $ 0.109
+0.65%
$ 316,352 $ 1.13 million
Apr 4, 2025 $ 0.108
-0.46%
$ 314,053 $ 1.72 million
Apr 3, 2025 $ 0.109
-0.73%
$ 315,561 $ 1.48 million
Apr 2, 2025 $ 0.11
+7.03%
$ 317,598 $ 1.24 million
Apr 1, 2025 $ 0.102
-3.78%
$ 295,302 $ 1.2 million
Mar 31, 2025 $ 0.106
-7.67%
$ 306,961 $ 880,829
Mar 30, 2025 $ 0.115
+1.68%
$ 332,474 $ 901,731
Mar 29, 2025 $ 0.113
-1.14%
$ 326,971 $ 1.26 million
Mar 28, 2025 $ 0.114
+6.84%
$ 330,742 $ 1.3 million
Mar 27, 2025 $ 0.105
-3.66%
$ 305,527 $ 1.2 million
Mar 26, 2025 $ 0.109
-1.80%
$ 317,146 $ 1.21 million
Mar 25, 2025 $ 0.112
+0.45%
$ 324,412 $ 1.25 million
Mar 24, 2025 $ 0.112
-6.37%
$ 322,499 $ 802,238
Mar 23, 2025 $ 0.119
-0.42%
$ 344,746 $ 658,279
Mar 22, 2025 $ 0.12
-0.08%
$ 347,710 $ 946,885
Mar 21, 2025 $ 0.12
+5.64%
$ 346,242 $ 1.37 million
Mar 20, 2025 $ 0.113
-0.44%
$ 327,493 $ 1.37 million