Cap Mercado $3.33T
1.6%
Volume 24h $231.16B
33.89%
BTC % 54.76%
0.34%
ETH % 11.33%
0.79%
Moedas
33.769
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.029661 | $0.029012 | $0.032612 | $0.032611 | $940,614 | $85,355 |
| Dec-06 2025 | $0.031357 | $0.026456 | $0.032711 | $0.027957 | $1,075,178 | $90,235 |
| Dec-05 2025 | $0.028018 | $0.026548 | $0.031108 | $0.031105 | $906,955 | $80,626 |
| Dec-04 2025 | $0.031107 | $0.029556 | $0.031692 | $0.031692 | $997,903 | $89,516 |
| Dec-03 2025 | $0.031685 | $0.031683 | $0.034111 | $0.0317 | $941,128 | $91,178 |
| Dec-02 2025 | $0.034112 | $0.029315 | $0.03467 | $0.03467 | $1,024,093 | $98,163 |
| Dec-01 2025 | $0.034677 | $0.029748 | $0.03469 | $0.031386 | $770,672 | $99,788 |
| Nov-30 2025 | $0.031386 | $0.030984 | $0.035014 | $0.035014 | $3 | $90,317 |
| Nov-29 2025 | $0.035007 | $0.02983 | $0.035632 | $0.033678 | $43 | $100,739 |
| Nov-28 2025 | $0.033679 | $0.031908 | $0.035996 | $0.031908 | $52 | $96,917 |
| Nov-27 2025 | $0.031908 | $0.029958 | $0.035722 | $0.035147 | $47 | $91,821 |
| Nov-26 2025 | $0.035151 | $0.030295 | $0.035153 | $0.030836 | $263 | $101,152 |
| Nov-25 2025 | $0.030839 | $0.028735 | $0.032818 | $0.032381 | $557,719 | $88,743 |
| Nov-24 2025 | $0.032351 | $0.031399 | $0.032942 | $0.032414 | $951,869 | $93,095 |
| Nov-23 2025 | $0.032424 | $0.030871 | $0.034019 | $0.030871 | $1,200,996 | $93,305 |