REGENT COIN Historical Data

REGENT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.114
+1.97%
$ 328,945 $ 1.17 million
Mar 18, 2025 $ 0.112
+3.71%
$ 322,724 $ 1.08 million
Mar 17, 2025 $ 0.108
-0.37%
$ 311,745 $ 829,717
Mar 16, 2025 $ 0.108
+0.74%
$ 312,630 $ 812,108
Mar 15, 2025 $ 0.107
-0.28%
$ 310,075 $ 1.13 million
Mar 14, 2025 $ 0.106
+0.00%
$ 306,608 $ 1.38 million
Mar 13, 2025 $ 0.106
-0.09%
$ 306,608 $ 1.61 million
Mar 7, 2025 $ 0.11
+0.00%
$ -- $ 867
Mar 6, 2025 $ 0.105
+0.00%
$ -- $ 107
Feb 28, 2025 $ 0.0974
+0.00%
$ -- $ 744
Feb 27, 2025 $ 0.106
+0.00%
$ -- $ 176
Feb 25, 2025 $ 0.117
-1.52%
$ -- $ 1.38 million
Feb 24, 2025 $ 0.114
-2.89%
$ 330,407 $ 1.15 million
Feb 23, 2025 $ 0.118
-0.08%
$ 340,244 $ 1.35 million
Feb 22, 2025 $ 0.118
-1.09%
$ 340,244 $ 1.65 million
Feb 21, 2025 $ 0.119
-0.50%
$ 344,006 $ 1.34 million
Feb 20, 2025 $ 0.119
-39.58%
$ 345,801 $ 1.24 million
Feb 19, 2025 $ 0.199
+60.99%
$ 576,065 $ 1,336
Feb 18, 2025 $ 0.124
-2.14%
$ 357,889 $ 1.14 million
Feb 17, 2025 $ 0.126
+3.09%
$ 365,154 $ 824,190
Feb 16, 2025 $ 0.122
-2.25%
$ 353,948 $ 1.05 million
Feb 15, 2025 $ 0.125
-1.58%
$ 362,429 $ 1.28 million
Feb 14, 2025 $ 0.127
+1.36%
$ 367,974 $ 1.55 million
Feb 13, 2025 $ 0.126
+2.59%
$ 365,669 $ 1.61 million
Feb 12, 2025 $ 0.123
+2.76%
$ 356,154 $ 1.4 million
Feb 11, 2025 $ 0.12
+4.69%
$ 348,338 $ 1.41 million
Feb 10, 2025 $ 0.115
-6.43%
$ 333,209 $ 1.16 million
Feb 9, 2025 $ 0.12
+5.71%
$ 346,319 $ 1.18 million
Feb 8, 2025 $ 0.114
+0.36%
$ 327,031 $ 1.54 million
Feb 7, 2025 $ 0.113
-0.46%
$ 325,871 $ 1.6 million
Feb 6, 2025 $ 0.114
-4.03%
$ 327,138 $ 1.83 million
Feb 5, 2025 $ 0.118
-4.75%
$ 340,889 $ 2.57 million
Feb 4, 2025 $ 0.124
-0.72%
$ 357,930 $ 4.62 million
Feb 3, 2025 $ 0.125
-59.07%
$ 361,451 $ 3 million
Feb 2, 2025 $ 0.32
-12.10%
$ 921,442 $ 2,240
Feb 1, 2025 $ 0.375
-5.61%
$ 1.08 million $ 4,383
Jan 31, 2025 $ 0.376
+15.88%
$ 1.08 million $ 18,921
Jan 30, 2025 $ 0.345
+103.19%
$ 994,544 $ 33,448
Jan 29, 2025 $ 0.167
+13.98%
$ 481,250 $ 1.6 million
Jan 28, 2025 $ 0.146
+52.96%
$ 419,959 $ 2.26 million
Jan 27, 2025 $ 0.0936
-0.69%
$ 270,080 $ 1.49 million
Jan 26, 2025 $ 0.0942
+4.20%
$ 271,959 $ 1.15 million
Jan 25, 2025 $ 0.0903
-0.32%
$ 260,719 $ 1.96 million
Jan 24, 2025 $ 0.0906
+13.81%
$ 261,607 $ 2.17 million
Jan 23, 2025 $ 0.0796
-7.76%
$ 229,876 $ 2.13 million
Jan 22, 2025 $ 0.0862
+0.00%
$ 248,934 $ 3.09 million
Jan 21, 2025 $ 0.0862
+6.36%
$ 248,946 $ 4.12 million
Jan 20, 2025 $ 0.0811
-2.55%
$ 234,281 $ 836
Jan 19, 2025 $ 0.083
-7.32%
$ 239,583 $ 31
Jan 18, 2025 $ 0.0894
+5.05%
$ 258,216 $ 2.33 million