時価総額 $2.74T
-1.84%
ボリューム24h $274.39B
12.78%
BTC % 55.79%
0.09%
ETH % 9.98%
-1.4%
硬貨
34.543
+3
取引所
885
最後の更新
1 分 前
Regent Coin (REGENT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.029439 | $0.029324 | $0.043237 | $0.030944 | $15 | $84,715 |
| Apr-28 2026 | $0.030944 | $0.030927 | $0.08275 | $0.08275 | $14 | $89,047 |
| Apr-27 2026 | $0.031149 | $0.026957 | $0.035196 | $0.035191 | $50 | $89,636 |
| Apr-26 2026 | $0.035194 | $0.030446 | $0.090893 | $0.031105 | $15 | $101,277 |
| Apr-25 2026 | $0.031105 | $0.028488 | $0.095577 | $0.028488 | $22 | $89,510 |
| Apr-24 2026 | $0.028491 | $0.027247 | $0.106148 | $0.106148 | $15 | $81,987 |
| Apr-23 2026 | $0.027667 | $0.027444 | $0.029971 | $0.029971 | $15 | $79,616 |
| Apr-22 2026 | $0.029971 | $0.021311 | $0.029971 | $0.026094 | $18 | $86,246 |
| Apr-21 2026 | $0.026094 | $0.021476 | $0.02655 | $0.021476 | $15 | $75,089 |
| Apr-20 2026 | $0.021476 | $0.021476 | $0.026362 | $0.026362 | $1 | $61,802 |
| Apr-19 2026 | $0.026362 | $0.026362 | $0.026362 | $0.026362 | - | $75,861 |
| Apr-18 2026 | $0.026362 | $0.026052 | $0.026362 | $0.026052 | - | $75,861 |
| Apr-17 2026 | $0.026052 | $0.022622 | $0.026052 | $0.022815 | $2 | $74,970 |
| Apr-16 2026 | $0.022815 | $0.021844 | $0.022815 | $0.021844 | - | $65,653 |
| Apr-15 2026 | $0.021844 | $0.021766 | $0.02218 | $0.022108 | $13 | $62,860 |