Market Cap $2.18T
-2.6%
Volume 24h $147.20B
6.45%
BTC % 52.33%
0.17%
ETH % 14.22%
-0.63%
Coins
28.485
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.172447 | $0.170501 | $0.182849 | $0.177128 | $491,793 | $237,860 |
| Aug-14 2024 | $0.180793 | $0.176143 | $0.201873 | $0.196406 | $470,047 | $249,372 |
| Aug-13 2024 | $0.191351 | $0.17666 | $0.203832 | $0.193465 | $508,627 | $263,935 |
| Aug-12 2024 | $0.201278 | $0.18121 | $0.204569 | $0.200861 | $475,708 | $277,627 |
| Aug-11 2024 | $0.19101 | $0.184238 | $0.210617 | $0.210617 | $336,503 | $263,464 |
| Aug-10 2024 | $0.198562 | $0.1875 | $0.215633 | $0.214317 | $439,968 | $273,880 |
| Aug-09 2024 | $0.214546 | $0.208528 | $0.22017 | $0.208528 | $546,065 | $295,928 |
| Aug-08 2024 | $0.212603 | $0.209341 | $0.239738 | $0.235271 | $639,302 | $293,247 |
| Aug-07 2024 | $0.214379 | $0.213042 | $0.240257 | $0.240257 | $522,398 | $295,698 |
| Aug-06 2024 | $0.243342 | $0.236069 | $0.261259 | $0.253659 | $932,444 | $335,646 |
| Aug-05 2024 | $0.2487 | $0.219954 | $0.248794 | $0.242501 | $1,105,107 | $343,037 |
| Aug-04 2024 | $0.234833 | $0.217392 | $0.265172 | $0.265172 | $515,166 | $323,910 |
| Aug-03 2024 | $0.257639 | $0.257639 | $0.267804 | $0.263918 | $620,705 | $355,367 |
| Aug-02 2024 | $0.266598 | $0.266598 | $0.339409 | $0.339409 | $620,553 | $367,724 |
| Aug-01 2024 | $0.339909 | $0.339909 | $0.359867 | $0.345226 | $356,865 | $468,843 |