Cap Mercado $3.99T
2.45%
Volumen 24h $367.98B
-36.99%
BTC % 59.18%
-0.79%
ETH % 9.58%
3.86%
Monedas
32.443
+20
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.042605 | $0.03172 | $0.049298 | $0.046424 | $1,350,197 | $122,602 |
| Jul-14 2025 | $0.046526 | $0.041054 | $0.06112 | $0.061103 | $700,048 | $133,884 |
| Jul-13 2025 | $0.061116 | $0.061022 | $0.062623 | $0.062513 | $1,096,915 | $175,871 |
| Jul-12 2025 | $0.062413 | $0.062311 | $0.068327 | $0.068311 | $2,029,971 | $179,601 |
| Jul-11 2025 | $0.068318 | $0.068013 | $0.068328 | $0.068203 | $1,221,478 | $196,594 |
| Jul-10 2025 | $0.0682 | $0.060335 | $0.070321 | $0.069624 | $750,477 | $196,253 |
| Jul-09 2025 | $0.069728 | $0.065706 | $0.077302 | $0.065731 | $687,707 | $200,651 |
| Jul-08 2025 | $0.065828 | $0.065712 | $0.07974 | $0.07339 | $482,460 | $189,429 |
| Jul-07 2025 | $0.079536 | $0.077419 | $0.091888 | $0.091479 | $504,455 | $228,876 |
| Jul-06 2025 | $0.090489 | $0.073025 | $0.090491 | $0.07373 | $423,260 | $260,393 |
| Jul-05 2025 | $0.090026 | $0.07303 | $0.090916 | $0.073121 | $759,887 | $259,060 |
| Jul-04 2025 | $0.073021 | $0.066403 | $0.083127 | $0.083127 | $915,865 | $210,127 |
| Jul-03 2025 | $0.083036 | $0.071744 | $0.08313 | $0.079632 | $893,415 | $238,948 |
| Jul-02 2025 | $0.079733 | $0.079532 | $0.083212 | $0.083019 | $787,928 | $229,443 |
| Jul-01 2025 | $0.083119 | $0.082656 | $0.088007 | $0.08791 | $616,007 | $239,187 |