Cap Mercado $2.28T
1.21%
Volume 24h $130.87B
10.04%
BTC % 52.16%
-0.13%
ETH % 13.73%
-1.23%
Moedas
28.557
+19
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Aug-21 2024 | $0.160536 | $0.15919 | $0.174677 | $0.15919 | $448,882 | $221,430 |
| Aug-20 2024 | $0.157053 | $0.157053 | $0.180808 | $0.175394 | $449,390 | $216,627 |
| Aug-19 2024 | $0.165847 | $0.16422 | $0.178811 | $0.171488 | $405,879 | $228,757 |
| Aug-18 2024 | $0.172785 | $0.162273 | $0.175327 | $0.171484 | $349,019 | $238,327 |
| Aug-17 2024 | $0.177609 | $0.1684 | $0.177948 | $0.174295 | $404,004 | $244,981 |
| Aug-16 2024 | $0.174122 | $0.169381 | $0.183187 | $0.169381 | $517,783 | $240,171 |
| Aug-15 2024 | $0.172447 | $0.170501 | $0.182849 | $0.177128 | $491,793 | $237,860 |
| Aug-14 2024 | $0.180793 | $0.176143 | $0.201873 | $0.196406 | $470,047 | $249,372 |
| Aug-13 2024 | $0.191351 | $0.17666 | $0.203832 | $0.193465 | $508,627 | $263,935 |
| Aug-12 2024 | $0.201278 | $0.18121 | $0.204569 | $0.200861 | $475,708 | $277,627 |
| Aug-11 2024 | $0.19101 | $0.184238 | $0.210617 | $0.210617 | $336,503 | $263,464 |
| Aug-10 2024 | $0.198562 | $0.1875 | $0.215633 | $0.214317 | $439,968 | $273,880 |
| Aug-09 2024 | $0.214546 | $0.208528 | $0.22017 | $0.208528 | $546,065 | $295,928 |
| Aug-08 2024 | $0.212603 | $0.209341 | $0.239738 | $0.235271 | $639,302 | $293,247 |
| Aug-07 2024 | $0.214379 | $0.213042 | $0.240257 | $0.240257 | $522,398 | $295,698 |