Market Cap $3.47T
-0.49%
Volume 24h $346.95B
35.75%
BTC % 54.94%
0.32%
ETH % 11.1%
0.27%
Coins
33.672
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.045089 | $0.023637 | $0.045089 | $0.023656 | $1,819,952 | $129,749 |
| Nov-15 2025 | $0.023654 | $0.021733 | $0.026019 | $0.02398 | $1,915,711 | $68,068 |
| Nov-14 2025 | $0.023981 | $0.023317 | $0.025165 | $0.023646 | $1,774,280 | $69,008 |
| Nov-13 2025 | $0.023649 | $0.023625 | $0.02678 | $0.024765 | $1,326,840 | $68,054 |
| Nov-12 2025 | $0.024755 | $0.024022 | $0.027698 | $0.026816 | $1,519,058 | $71,236 |
| Nov-11 2025 | $0.027188 | $0.023348 | $0.029773 | $0.023348 | $1,582,353 | $78,238 |
| Nov-10 2025 | $0.024327 | $0.023612 | $0.025938 | $0.024588 | $1,219,947 | $70,004 |
| Nov-09 2025 | $0.024605 | $0.024563 | $0.028906 | $0.025876 | $1,500,856 | $70,806 |
| Nov-08 2025 | $0.025866 | $0.024859 | $0.029517 | $0.024871 | $1,820,248 | $74,434 |
| Nov-07 2025 | $0.024874 | $0.02357 | $0.027255 | $0.023773 | $1,698,630 | $71,579 |
| Nov-06 2025 | $0.023769 | $0.022818 | $0.025115 | $0.023206 | $2,560,578 | $68,401 |
| Nov-05 2025 | $0.023209 | $0.023193 | $0.024167 | $0.024136 | $2,438,381 | $66,787 |
| Nov-04 2025 | $0.02414 | $0.022142 | $0.026825 | $0.023725 | $2,021,425 | $69,467 |
| Nov-03 2025 | $0.023715 | $0.023715 | $0.029954 | $0.027549 | $1,021,181 | $68,243 |
| Nov-02 2025 | $0.026098 | $0.022168 | $0.027822 | $0.023139 | $1,037,504 | $75,103 |