Market Cap $4.22T
0.56%
Volume 24h $310.34B
3.98%
BTC % 53.59%
0.03%
ETH % 12.5%
-0.24%
Coins
33.100
+15
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-09 2025 | $0.018399 | $0.016697 | $0.0186 | $0.016698 | $1,612,172 | $52,946 |
| Sep-08 2025 | $0.016699 | $0.016 | $0.017097 | $0.0165 | $964,733 | $48,055 |
| Sep-07 2025 | $0.016599 | $0.016001 | $0.018605 | $0.018605 | $800,116 | $47,767 |
| Sep-06 2025 | $0.018605 | $0.013897 | $0.019502 | $0.013899 | $1,646,856 | $53,539 |
| Sep-05 2025 | $0.013901 | $0.0106 | $0.014001 | $0.0111 | $1,665,437 | $40,002 |
| Sep-04 2025 | $0.011101 | $0.010701 | $0.012404 | $0.012305 | $1,288,519 | $31,945 |
| Sep-03 2025 | $0.012506 | $0.012202 | $0.017709 | $0.017709 | $1,467,364 | $35,989 |
| Sep-02 2025 | $0.018099 | $0.0122 | $0.018099 | $0.0158 | $2,016,258 | $52,083 |
| Sep-01 2025 | $0.017405 | $0.012803 | $0.019001 | $0.0164 | $1,088,691 | $50,086 |
| Aug-31 2025 | $0.017301 | $0.017301 | $0.023703 | $0.023207 | $932,337 | $49,786 |
| Aug-30 2025 | $0.023001 | $0.0204 | $0.028201 | $0.028201 | $1,827,018 | $66,190 |
| Aug-29 2025 | $0.024805 | $0.013301 | $0.028901 | $0.014901 | $2,404,322 | $71,380 |
| Aug-28 2025 | $0.0164 | $0.00649986 | $0.089413 | $0.018999 | $992,296 | $47,193 |
| Aug-27 2025 | $0.018999 | $0.00580032 | $0.018999 | $0.00589993 | $5,504,335 | $54,674 |
| Aug-26 2025 | $0.00590037 | $0.00550089 | $0.00680299 | $0.0065014 | $2,503,157 | $16,979 |