Cap Mercado $2.52T
-2.84%
Volume 24h $177.68B
-12.92%
BTC % 55.04%
0.45%
ETH % 11.99%
-3.67%
Moedas
29.362
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Regent Coin (REGENT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.130949 | $0.13016 | $0.133709 | $0.130329 | $1,346,830 | $376,821 |
| Oct-29 2024 | $0.131319 | $0.129832 | $0.149244 | $0.137021 | $1,290,043 | $377,888 |
| Oct-28 2024 | $0.1463 | $0.143883 | $0.148194 | $0.144409 | $786,575 | $420,997 |
| Oct-27 2024 | $0.145795 | $0.133642 | $0.148 | $0.142612 | $452,909 | $419,542 |
| Oct-26 2024 | $0.144741 | $0.140705 | $0.148005 | $0.146442 | $1,276,321 | $416,510 |
| Oct-25 2024 | $0.142192 | $0.140013 | $0.149511 | $0.149008 | $974,748 | $409,175 |
| Oct-24 2024 | $0.149324 | $0.148972 | $0.154836 | $0.150753 | $1,051,139 | $429,698 |
| Oct-23 2024 | $0.150743 | $0.149315 | $0.158467 | $0.155323 | $932,704 | $433,782 |
| Oct-22 2024 | $0.154116 | $0.154116 | $0.162694 | $0.157521 | $1,082,512 | $443,487 |
| Oct-21 2024 | $0.159424 | $0.157737 | $0.16321 | $0.162145 | $1,011,773 | $458,763 |
| Oct-20 2024 | $0.162042 | $0.15338 | $0.16365 | $0.154577 | $569,798 | $466,295 |
| Oct-19 2024 | $0.154092 | $0.153218 | $0.162575 | $0.156181 | $789,435 | $443,417 |
| Oct-18 2024 | $0.154789 | $0.153713 | $0.171459 | $0.171459 | $1,027,623 | $445,425 |
| Oct-17 2024 | $0.166942 | $0.165359 | $0.182358 | $0.182358 | $1,062,667 | $480,395 |
| Oct-16 2024 | $0.182369 | $0.177572 | $0.207263 | $0.207178 | $1,561,727 | $524,788 |