Cap Mercado $4.59T
2.03%
Volumen 24h $398.78B
8.93%
BTC % 54.3%
-0.51%
ETH % 12.33%
1.54%
Monedas
33.336
+13
Exchanges
885
Ultima actualización
55 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 |
|---|---|---|---|---|---|---|
| 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 |