Market Cap $2.52T
0.74%
Volume 24h $100.08B
-9.93%
BTC % 53.82%
-0.33%
ETH % 12.88%
0.85%
Coins
29.184
Exchanges
885
Last update
2 Minutes ago
Regent Coin (REGENT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.154092 | $0.153218 | $0.162575 | $0.156181 | $789,435 | $443,417 |
| Oct-18 2024 | $0.154789 | $0.153713 | $0.171459 | $0.171459 | $1,027,623 | $445,425 |
| Oct-17 2024 | $0.166942 | $0.165359 | $0.182358 | $0.182358 | $1,062,667 | $480,395 |
| Oct-16 2024 | $0.182369 | $0.177572 | $0.207263 | $0.207178 | $1,561,727 | $524,788 |
| Oct-15 2024 | $0.207178 | $0.204504 | $0.208138 | $0.207535 | $7,368 | $596,181 |
| Oct-14 2024 | $0.204265 | $0.197419 | $0.211243 | $0.202614 | $1,775,689 | $587,798 |
| Oct-13 2024 | $0.200221 | $0.197525 | $0.214657 | $0.214657 | $1,069,523 | $576,161 |
| Oct-12 2024 | $0.211585 | $0.20874 | $0.219457 | $0.219445 | $1,505,706 | $608,861 |
| Oct-11 2024 | $0.21945 | $0.206024 | $0.219487 | $0.208038 | $1,771,464 | $631,493 |
| Oct-10 2024 | $0.216984 | $0.198608 | $0.222272 | $0.204098 | $1,773,482 | $624,399 |
| Oct-09 2024 | $0.219513 | $0.214102 | $0.225036 | $0.221575 | $1,837,231 | $631,676 |
| Oct-08 2024 | $0.223869 | $0.199165 | $0.225239 | $0.208847 | $2,206,074 | $644,209 |
| Oct-07 2024 | $0.199594 | $0.199594 | $0.226184 | $0.224985 | $1,568,984 | $574,355 |
| Oct-06 2024 | $0.224495 | $0.208106 | $0.225181 | $0.218422 | $905,288 | $646,011 |
| Oct-05 2024 | $0.223595 | $0.216015 | $0.225424 | $0.223531 | $1,444,889 | $643,423 |