Cap Mercado $2.63T
1.77%
Volumen 24h $135.50B
-21.6%
BTC % 58.12%
-0.12%
ETH % 9.6%
0.83%
Monedas
34.665
+1
Exchanges
875
En vivo
Precios Históricos de Regent of the North Winds (REGENT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Regent of the North Winds (REGENT) en Dólar USD. Esta tabla muestra 482 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0000312 | $0.0000312 | $0.00003223 | $0.00003223 | $75,336 | - |
| May-22 2026 | $0.00003223 | $0.00003223 | $0.00003279 | $0.00003279 | $81,044 | - |
| May-21 2026 | $0.00003237 | $0.00003171 | $0.00003238 | $0.00003172 | $81,305 | - |
| May-20 2026 | $0.00003171 | $0.00003152 | $0.00003172 | $0.00003152 | $80,016 | - |
| May-19 2026 | $0.00003153 | $0.00003153 | $0.00003208 | $0.00003208 | $81,379 | - |
| May-18 2026 | $0.00003183 | $0.00003183 | $0.00003275 | $0.00003275 | $80,743 | - |
| May-17 2026 | $0.00003271 | $0.00003251 | $0.00003442 | $0.00003442 | $60,789 | - |
| May-16 2026 | $0.00003442 | $0.00003441 | $0.00003442 | $0.00003441 | $548 | - |
| May-15 2026 | $0.00003441 | $0.00003441 | $0.00003443 | $0.00003442 | $47,216 | - |
| May-14 2026 | $0.00003443 | $0.00003442 | $0.0000353 | $0.0000353 | $80,029 | - |
| May-13 2026 | $0.00003543 | $0.0000353 | $0.00003703 | $0.00003658 | $71,261 | - |
| May-12 2026 | $0.00003659 | $0.00003658 | $0.00003779 | $0.00003714 | $81,028 | - |
| May-11 2026 | $0.00003714 | $0.00003692 | $0.0000376 | $0.0000376 | $79,263 | - |
| May-10 2026 | $0.00003765 | $0.00003633 | $0.00003765 | $0.00003634 | $80,137 | - |
| May-09 2026 | $0.00003633 | $0.00003554 | $0.00003634 | $0.00003554 | $81,085 | - |