Market Cap $2.65T
0.03%
Volume 24h $158.54B
13.57%
BTC % 58.31%
-0.46%
ETH % 9.65%
-0.51%
Coins
34.656
+6
Exchanges
874
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-20 2026 | $0.072168 | $0.072161 | $0.073166 | $0.07292 | $973,908 | $207,673 |
| May-19 2026 | $0.073325 | $0.06427 | $0.074429 | $0.071921 | $1,009,296 | $211,001 |
| May-18 2026 | $0.069687 | $0.069299 | $0.074489 | $0.074421 | $926,994 | $200,533 |
| May-17 2026 | $0.073148 | $0.071725 | $0.074061 | $0.072257 | $980,101 | $210,494 |
| May-16 2026 | $0.073185 | $0.069522 | $0.074168 | $0.074159 | $1,000,171 | $210,600 |
| May-15 2026 | $0.074159 | $0.074155 | $0.079076 | $0.07907 | $967,190 | $213,402 |
| May-14 2026 | $0.07908 | $0.067609 | $0.079453 | $0.067612 | $1,053,787 | $227,563 |
| May-13 2026 | $0.067608 | $0.065082 | $0.06788 | $0.065091 | $855,951 | $194,551 |
| May-12 2026 | $0.065087 | $0.062997 | $0.065181 | $0.063002 | $982,834 | $187,296 |
| May-11 2026 | $0.063007 | $0.062852 | $0.064577 | $0.062854 | $974,986 | $181,310 |
| May-10 2026 | $0.064241 | $0.063622 | $0.065753 | $0.064989 | $977,612 | $184,862 |
| May-09 2026 | $0.06499 | $0.062539 | $0.065897 | $0.065199 | $980,137 | $187,018 |
| May-08 2026 | $0.065193 | $0.061039 | $0.066521 | $0.063471 | $977,551 | $187,601 |
| May-07 2026 | $0.062997 | $0.062485 | $0.067169 | $0.062486 | $950,293 | $181,283 |
| May-06 2026 | $0.062492 | $0.057144 | $0.067518 | $0.059602 | $942,281 | $179,829 |