Market Cap $4.15T 0.98%
Volume 24h $346.65B 38.87%
BTC % 55.15% 0%
ETH % 12.08% 1.15%
Coins 33.534 +17
Exchanges 885
Last update 3 Minutes ago
Regent Coin REGENT

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
Oct-26 2025 $0.02698 $0.017491 $0.049491 $0.037566 $723,127 $77,639
Oct-25 2025 $0.034664 $0.011802 $0.057528 $0.011823 $3,285,313 $99,752
Oct-24 2025 $0.011812 $0.010972 $0.013324 $0.012184 $1,757,551 $33,991
Oct-23 2025 $0.012195 $0.011812 $0.012441 $0.011812 $1,975,998 $35,095
Oct-22 2025 $0.011822 $0.011202 $0.014446 $0.011445 $1,863,718 $34,021
Oct-21 2025 $0.011444 $0.010722 $0.016196 $0.016196 $1,502,623 $32,933
Oct-20 2025 $0.016207 $0.012234 $0.016207 $0.013085 $1,346,786 $46,638
Oct-19 2025 $0.013084 $0.010172 $0.016659 $0.010803 $1,340,894 $37,653
Oct-18 2025 $0.010804 $0.00923293 $0.011562 $0.0092441 $2,153,100 $31,091
Oct-17 2025 $0.0092439 $0.00902945 $0.010282 $0.010021 $2,135,757 $26,600
Oct-16 2025 $0.010001 $0.00934444 $0.010674 $0.00934595 $2,039,595 $28,782
Oct-15 2025 $0.00934445 $0.00920576 $0.010636 $0.010635 $2,422,075 $26,890
Oct-14 2025 $0.010634 $0.0099884 $0.013631 $0.013621 $2,898,024 $30,603
Oct-13 2025 $0.013613 $0.010608 $0.013621 $0.011171 $2,914,663 $39,174
Oct-12 2025 $0.01116 $0.010114 $0.014302 $0.012301 $3,740,733 $32,115

Historical and market price analysis of Regent Coin (REGENT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1055 days, from day 12-07-2022.