Market Cap $4.58T 2.14%
Volume 24h $404.04B 8.64%
BTC % 54.3% -0.64%
ETH % 12.38% 2.1%
Coins 33.337 +14
Exchanges 885
Last update 4 Seconds 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-05 2025 $0.010612 $0.00866995 $0.012853 $0.00896259 $1,771,777 $30,538
Oct-04 2025 $0.00896221 $0.0080444 $0.00985123 $0.00965544 $1,684,646 $25,790
Oct-03 2025 $0.00965393 $0.00775407 $0.011496 $0.010987 $1,744,763 $27,780
Oct-02 2025 $0.010984 $0.010984 $0.014427 $0.013308 $1,628,016 $31,610
Oct-01 2025 $0.013317 $0.00861085 $0.014989 $0.00861085 $1,921,523 $38,322
Sep-30 2025 $0.00903143 $0.00629173 $0.012001 $0.00841599 $1,866,082 $25,989
Sep-29 2025 $0.00759318 $0.00682236 $0.00942274 $0.00885465 $1,061,675 $21,850
Sep-28 2025 $0.00924264 $0.00698206 $0.010472 $0.0095144 $1,098,577 $26,597
Sep-27 2025 $0.00951457 $0.00830291 $0.00963797 $0.00962497 $1,992,788 $27,379
Sep-26 2025 $0.00963416 $0.00875592 $0.011966 $0.011966 $2,202,156 $27,723
Sep-25 2025 $0.011965 $0.011711 $0.012043 $0.012034 $1,886,226 $34,432
Sep-24 2025 $0.012033 $0.011494 $0.015205 $0.015194 $1,537,528 $34,629
Sep-23 2025 $0.015194 $0.013507 $0.015217 $0.014031 $2,312,740 $43,723
Sep-22 2025 $0.014033 $0.010287 $0.014389 $0.013987 $1,378,203 $40,382
Sep-21 2025 $0.014007 $0.012214 $0.015497 $0.014756 $968,789 $40,308

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 1034 days, from day 12-07-2022.