Market Cap $2.47T
1.3%
Volume 24h $162.09B
-3.87%
BTC % 52.66%
-0.3%
ETH % 13.14%
0.38%
Coins
28.907
+14
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.226937 | $0.212722 | $0.233463 | $0.233463 | $1,871,013 | $653,039 |
| Sep-25 2024 | $0.233477 | $0.208684 | $0.233832 | $0.215403 | $2,124,717 | $671,860 |
| Sep-24 2024 | $0.21709 | $0.214665 | $0.225037 | $0.21891 | $2,013,394 | $624,702 |
| Sep-23 2024 | $0.21954 | $0.210411 | $0.220889 | $0.213621 | $1,981,426 | $631,753 |
| Sep-22 2024 | $0.214739 | $0.213312 | $0.237618 | $0.23707 | $1,265,402 | $617,936 |
| Sep-21 2024 | $0.236996 | $0.205277 | $0.237926 | $0.214671 | $1,883,236 | $681,985 |
| Sep-20 2024 | $0.212653 | $0.209902 | $0.226374 | $0.211323 | $2,360,483 | $611,933 |
| Sep-19 2024 | $0.208737 | $0.208737 | $0.220909 | $0.220909 | $2,521,003 | $600,666 |
| Sep-18 2024 | $0.219605 | $0.212507 | $0.222125 | $0.217371 | $2,051,041 | $631,941 |
| Sep-17 2024 | $0.220087 | $0.199229 | $0.221051 | $0.214775 | $1,827,591 | $633,326 |
| Sep-16 2024 | $0.213801 | $0.208784 | $0.221711 | $0.214403 | $1,638,552 | $294,900 |
| Sep-15 2024 | $0.216563 | $0.216066 | $0.226255 | $0.223764 | $1,016,125 | $298,710 |
| Sep-14 2024 | $0.224123 | $0.21369 | $0.234224 | $0.23295 | $1,686,473 | $309,138 |
| Sep-13 2024 | $0.233772 | $0.226713 | $0.238141 | $0.237206 | $1,596,542 | $322,447 |
| Sep-12 2024 | $0.237298 | $0.223266 | $0.239119 | $0.238188 | $1,856,992 | $327,310 |