Market Cap $2.12T
2.69%
Volume 24h $210.70B
BTC % 52.39%
0.3%
ETH % 13.96%
-2.14%
Coins
28.394
+11
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-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 |
| Jul-31 2024 | $0.346166 | $0.34514 | $0.36232 | $0.354419 | $277,053 | $477,474 |
| Jul-30 2024 | $0.339296 | $0.254597 | $0.339296 | $0.254597 | $321,208 | $467,998 |
| Jul-29 2024 | $0.251326 | $0.234299 | $0.259022 | $0.250249 | $479,340 | $346,659 |
| Jul-28 2024 | $0.25013 | $0.244222 | $0.263617 | $0.263617 | $462,848 | $345,009 |
| Jul-27 2024 | $0.263804 | $0.255393 | $0.27731 | $0.267082 | $423,808 | $363,870 |
| Jul-26 2024 | $0.274312 | $0.261541 | $0.302328 | $0.296123 | $557,089 | $378,365 |
| Jul-25 2024 | $0.302295 | $0.283883 | $0.32694 | $0.284677 | $472,231 | $416,961 |
| Jul-24 2024 | $0.283782 | $0.265008 | $0.289137 | $0.279017 | $492,356 | $391,426 |
| Jul-23 2024 | $0.277833 | $0.272285 | $0.326024 | $0.275647 | $455,353 | $383,221 |
| Jul-22 2024 | $0.277692 | $0.235 | $0.277692 | $0.235 | $475,186 | $383,026 |