Cap Marché $3.99T
2.57%
Volume 24h $378.04B
-35.53%
BTC % 59.32%
-0.8%
ETH % 9.54%
2.93%
Monnaies
32.442
+21
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Regent Coin (REGENT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation 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 |