Cap Mercado $4.16T
1.26%
Volume 24h $346.17B
38.83%
BTC % 55.1%
-0.01%
ETH % 12.18%
2.21%
Moedas
33.534
+17
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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.02698 | $0.017491 | $0.049491 | $0.037566 | $723,127 | $77,639 |
| Oct-25 2025 | $0.034664 | $0.011802 | $0.057528 | $0.011823 | $3,285,313 | $99,752 |
| Oct-24 2025 | $0.011812 | $0.010972 | $0.013324 | $0.012184 | $1,757,551 | $33,991 |
| Oct-23 2025 | $0.012195 | $0.011812 | $0.012441 | $0.011812 | $1,975,998 | $35,095 |
| Oct-22 2025 | $0.011822 | $0.011202 | $0.014446 | $0.011445 | $1,863,718 | $34,021 |
| Oct-21 2025 | $0.011444 | $0.010722 | $0.016196 | $0.016196 | $1,502,623 | $32,933 |
| Oct-20 2025 | $0.016207 | $0.012234 | $0.016207 | $0.013085 | $1,346,786 | $46,638 |
| Oct-19 2025 | $0.013084 | $0.010172 | $0.016659 | $0.010803 | $1,340,894 | $37,653 |
| Oct-18 2025 | $0.010804 | $0.00923293 | $0.011562 | $0.0092441 | $2,153,100 | $31,091 |
| Oct-17 2025 | $0.0092439 | $0.00902945 | $0.010282 | $0.010021 | $2,135,757 | $26,600 |
| Oct-16 2025 | $0.010001 | $0.00934444 | $0.010674 | $0.00934595 | $2,039,595 | $28,782 |
| Oct-15 2025 | $0.00934445 | $0.00920576 | $0.010636 | $0.010635 | $2,422,075 | $26,890 |
| Oct-14 2025 | $0.010634 | $0.0099884 | $0.013631 | $0.013621 | $2,898,024 | $30,603 |
| Oct-13 2025 | $0.013613 | $0.010608 | $0.013621 | $0.011171 | $2,914,663 | $39,174 |
| Oct-12 2025 | $0.01116 | $0.010114 | $0.014302 | $0.012301 | $3,740,733 | $32,115 |