Cap Mercado $3.18T
0.3%
Volume 24h $104.79B
2.12%
BTC % 54.95%
-0.25%
ETH % 11.13%
0.18%
Moedas
33.868
+1
Trocas
885
Última atualização
24 Segundos 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-27 2025 | $0.023204 | $0.023204 | $0.02988 | $0.027658 | $427,226 | $66,774 |
| Dec-26 2025 | $0.027656 | $0.025714 | $0.027793 | $0.027793 | $496,087 | $79,585 |
| Dec-25 2025 | $0.027793 | $0.027793 | $0.027868 | $0.02786 | $489,270 | $79,978 |
| Dec-24 2025 | $0.027858 | $0.027858 | $0.030675 | $0.027932 | $483,589 | $80,167 |
| Dec-23 2025 | $0.027936 | $0.025935 | $0.030359 | $0.028273 | $496,058 | $80,392 |
| Dec-22 2025 | $0.028272 | $0.027235 | $0.031281 | $0.027237 | $426,588 | $81,358 |
| Dec-21 2025 | $0.027236 | $0.024061 | $0.027757 | $0.027239 | $25 | $78,375 |
| Dec-20 2025 | $0.027555 | $0.025996 | $0.028515 | $0.026501 | $38 | $79,294 |
| Dec-19 2025 | $0.026496 | $0.026493 | $0.028366 | $0.028366 | $541,026 | $76,247 |
| Dec-18 2025 | $0.028323 | $0.026641 | $0.028324 | $0.02665 | $1,033,674 | $81,503 |
| Dec-17 2025 | $0.026651 | $0.02665 | $0.031391 | $0.029215 | $891,860 | $76,691 |
| Dec-16 2025 | $0.029217 | $0.028753 | $0.031894 | $0.028753 | $964,540 | $84,076 |
| Dec-15 2025 | $0.028762 | $0.028755 | $0.030564 | $0.030394 | $935,894 | $82,766 |
| Dec-14 2025 | $0.030392 | $0.029484 | $0.030448 | $0.029489 | $988,962 | $87,457 |
| Dec-13 2025 | $0.029486 | $0.029485 | $0.033305 | $0.031024 | $925,750 | $84,850 |