Cap Mercado $4.36T
-0.27%
Volumen 24h $282.38B
-22.55%
BTC % 52.93%
-0.07%
ETH % 12.91%
-0.77%
Monedas
33.137
+2
Exchanges
885
Ultima actualización
15 Segundos atrás
Precios Históricos de Regent Coin (REGENT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-12 2025 | $0.020209 | $0.019301 | $0.020501 | $0.020306 | $1,647,906 | $58,155 |
| Sep-11 2025 | $0.0204 | $0.019004 | $0.021597 | $0.021503 | $1,583,516 | $58,705 |
| Sep-10 2025 | $0.020901 | $0.018398 | $0.021501 | $0.018602 | $1,774,747 | $60,147 |
| Sep-09 2025 | $0.018399 | $0.016697 | $0.0186 | $0.016698 | $1,612,172 | $52,946 |
| Sep-08 2025 | $0.016699 | $0.016 | $0.017097 | $0.0165 | $964,733 | $48,055 |
| Sep-07 2025 | $0.016599 | $0.016001 | $0.018605 | $0.018605 | $800,116 | $47,767 |
| Sep-06 2025 | $0.018605 | $0.013897 | $0.019502 | $0.013899 | $1,646,856 | $53,539 |
| Sep-05 2025 | $0.013901 | $0.0106 | $0.014001 | $0.0111 | $1,665,437 | $40,002 |
| Sep-04 2025 | $0.011101 | $0.010701 | $0.012404 | $0.012305 | $1,288,519 | $31,945 |
| Sep-03 2025 | $0.012506 | $0.012202 | $0.017709 | $0.017709 | $1,467,364 | $35,989 |
| Sep-02 2025 | $0.018099 | $0.0122 | $0.018099 | $0.0158 | $2,016,258 | $52,083 |
| Sep-01 2025 | $0.017405 | $0.012803 | $0.019001 | $0.0164 | $1,088,691 | $50,086 |
| Aug-31 2025 | $0.017301 | $0.017301 | $0.023703 | $0.023207 | $932,337 | $49,786 |
| Aug-30 2025 | $0.023001 | $0.0204 | $0.028201 | $0.028201 | $1,827,018 | $66,190 |
| Aug-29 2025 | $0.024805 | $0.013301 | $0.028901 | $0.014901 | $2,404,322 | $71,380 |