Market Cap $3.50T
-0.98%
Volume 24h $263.17B
29.28%
BTC % 60.19%
0.38%
ETH % 8.82%
-1.47%
Coins
32.144
+12
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.100413 | $0.100413 | $0.110268 | $0.101049 | $594,690 | $288,950 |
| Jun-15 2025 | $0.101154 | $0.096247 | $0.109612 | $0.097344 | $643,702 | $291,082 |
| Jun-14 2025 | $0.09943 | $0.094439 | $0.105637 | $0.095636 | $1,417,368 | $286,122 |
| Jun-13 2025 | $0.095745 | $0.095722 | $0.105317 | $0.099348 | $1,043,759 | $275,520 |
| Jun-12 2025 | $0.099023 | $0.098887 | $0.101496 | $0.100222 | $987,001 | $284,950 |
| Jun-11 2025 | $0.100216 | $0.098794 | $0.106696 | $0.101007 | $1,066,433 | $288,386 |
| Jun-10 2025 | $0.101099 | $0.093141 | $0.114812 | $0.101453 | $671,030 | $290,925 |
| Jun-09 2025 | $0.101552 | $0.093816 | $0.109352 | $0.10334 | $651,195 | $292,228 |
| Jun-08 2025 | $0.103352 | $0.092455 | $0.107642 | $0.101855 | $602,469 | $297,410 |
| Jun-07 2025 | $0.100144 | $0.098369 | $0.100331 | $0.098881 | $1,002,608 | $288,178 |
| Jun-06 2025 | $0.101028 | $0.09714 | $0.102381 | $0.099951 | $820,956 | $290,721 |
| Jun-05 2025 | $0.096559 | $0.096559 | $0.103584 | $0.103571 | $763,134 | $277,860 |
| Jun-04 2025 | $0.103672 | $0.100701 | $0.103979 | $0.103903 | $660,357 | $298,329 |
| Jun-03 2025 | $0.103767 | $0.100139 | $0.104178 | $0.100195 | $753,961 | $298,604 |
| Jun-02 2025 | $0.1002 | $0.09898 | $0.12039 | $0.100467 | $531,027 | $288,338 |