Market Cap $2.19T
0.22%
Volume 24h $146.71B
17.21%
BTC % 53.8%
0.68%
ETH % 12.65%
-0.47%
Coins
28.786
+12
Exchanges
885
Last update
37 Seconds 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-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 |
| Sep-11 2024 | $0.239604 | $0.228705 | $0.240801 | $0.240114 | $1,726,155 | $330,491 |
| Sep-10 2024 | $0.239186 | $0.222486 | $0.242917 | $0.231715 | $1,851,891 | $329,915 |
| Sep-09 2024 | $0.231977 | $0.222762 | $0.233151 | $0.227904 | $1,479,458 | $319,970 |
| Sep-08 2024 | $0.225631 | $0.222977 | $0.241523 | $0.235546 | $960,837 | $311,217 |
| Sep-07 2024 | $0.236093 | $0.220422 | $0.242601 | $0.238877 | $2,057,390 | $325,648 |
| Sep-06 2024 | $0.232305 | $0.232305 | $0.25621 | $0.256114 | $1,756,506 | $320,423 |
| Sep-05 2024 | $0.256076 | $0.244007 | $0.256435 | $0.251324 | $1,541,720 | $353,211 |
| Sep-04 2024 | $0.250989 | $0.2318 | $0.250989 | $0.240053 | $1,835,762 | $346,194 |
| Sep-03 2024 | $0.241345 | $0.238505 | $0.247316 | $0.241802 | $1,493,990 | $332,893 |