Market Cap $4.16T 1.83%
Volume 24h $376.27B 6.11%
BTC % 54.69% -0.95%
ETH % 12.62% 3.17%
Coins 32.823 +9
Exchanges 885
Last update 2 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
Aug-19 2025 $0.0092986 $0.007599 $0.012903 $0.010204 $1,994,874 $26,758
Aug-18 2025 $0.010205 $0.010103 $0.011606 $0.011606 $1,247,683 $29,369
Aug-17 2025 $0.011507 $0.011507 $0.011813 $0.011709 $1,295,534 $33,114
Aug-16 2025 $0.011708 $0.011107 $0.013708 $0.011407 $2,112,891 $33,693
Aug-15 2025 $0.011407 $0.011306 $0.012412 $0.01241 $2,814,325 $32,826
Aug-14 2025 $0.012307 $0.010301 $0.012408 $0.011202 $2,555,553 $35,417
Aug-13 2025 $0.011106 $0.00940091 $0.013798 $0.013396 $1,587,928 $31,961
Aug-12 2025 $0.013396 $0.00799958 $0.015798 $0.0141 $1,938,265 $38,550
Aug-11 2025 $0.014199 $0.012399 $0.016298 $0.016105 $1,277,394 $40,861
Aug-10 2025 $0.016204 $0.015502 $0.016204 $0.015606 $1,246,692 $46,632
Aug-09 2025 $0.015505 $0.014502 $0.015803 $0.014601 $1,510,287 $44,618
Aug-08 2025 $0.015302 $0.0131 $0.018603 $0.017205 $1,249,938 $44,035
Aug-07 2025 $0.017405 $0.015202 $0.020002 $0.017802 $984,997 $50,088
Aug-06 2025 $0.017803 $0.017697 $0.019701 $0.018497 $1,142,611 $51,231
Aug-05 2025 $0.018598 $0.016399 $0.018701 $0.016399 $1,113,934 $53,520

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 987 days, from day 12-07-2022.