Cap Mercado $2.31T
2.89%
Volumen 24h $180.51B
-14.55%
BTC % 49.85%
-0.74%
ETH % 15.47%
-1.16%
Monedas
26.936
+28
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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.399437 | $0.379893 | $0.41742 | $0.406053 | $258,346 | $550,951 |
| Apr-30 2024 | $0.404503 | $0.385529 | $0.430899 | $0.42255 | $207,212 | $557,939 |
| Apr-29 2024 | $0.423283 | $0.398395 | $0.440186 | $0.42619 | $151,036 | $583,843 |
| Apr-28 2024 | $0.44031 | $0.405868 | $0.441662 | $0.441181 | $123,956 | $607,328 |
| Apr-27 2024 | $0.440952 | $0.421088 | $0.456992 | $0.425569 | $151,334 | $608,213 |
| Apr-26 2024 | $0.429337 | $0.417432 | $0.464015 | $0.436795 | $202,069 | $592,193 |
| Apr-25 2024 | $0.42248 | $0.422429 | $0.464286 | $0.451394 | $243,005 | $582,735 |
| Apr-24 2024 | $0.450454 | $0.449992 | $0.469873 | $0.456392 | $212,694 | $621,320 |
| Apr-23 2024 | $0.468677 | $0.454785 | $0.49763 | $0.494947 | $199,603 | $646,456 |
| Apr-22 2024 | $0.494675 | $0.450713 | $0.494911 | $0.463713 | $185,571 | $682,315 |
| Apr-21 2024 | $0.467119 | $0.460399 | $0.475766 | $0.462658 | $151,632 | $644,306 |
| Apr-20 2024 | $0.458807 | $0.457075 | $0.476935 | $0.46019 | $194,143 | $632,842 |
| Apr-19 2024 | $0.476697 | $0.45773 | $0.499383 | $0.45773 | $268,697 | $657,518 |
| Apr-18 2024 | $0.478797 | $0.454848 | $0.499243 | $0.482853 | $255,879 | $660,415 |
| Apr-17 2024 | $0.466876 | $0.443823 | $0.494681 | $0.46453 | $254,990 | $643,971 |