Cap Mercado $2.64T
1%
Volume 24h $188.18B
-20.32%
BTC % 54.86%
0.76%
ETH % 10.06%
-0.59%
Moedas
34.477
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.020085 | $0.020082 | $0.020089 | $0.020085 | - | $57,799 |
| Apr-07 2026 | $0.020087 | $0.020084 | $0.020089 | $0.020086 | $429,006 | $57,805 |
| Apr-06 2026 | $0.020086 | $0.020081 | $0.020892 | $0.020892 | $976,400 | $57,802 |
| Apr-05 2026 | $0.020561 | $0.019245 | $0.020983 | $0.019245 | $960,037 | $59,168 |
| Apr-04 2026 | $0.019245 | $0.018918 | $0.019245 | $0.018918 | - | $55,381 |
| Apr-03 2026 | $0.018918 | $0.018686 | $0.018919 | $0.018686 | - | $54,441 |
| Apr-02 2026 | $0.018686 | $0.018686 | $0.021912 | $0.021912 | - | $53,772 |
| Apr-01 2026 | $0.021912 | $0.019756 | $0.021912 | $0.019756 | $13 | $63,055 |
| Mar-31 2026 | $0.019756 | $0.019727 | $0.019756 | $0.019727 | - | $56,852 |
| Mar-30 2026 | $0.019727 | $0.019706 | $0.019864 | $0.019706 | - | $56,769 |
| Mar-29 2026 | $0.019706 | $0.019706 | $0.019908 | $0.019908 | - | $56,706 |
| Mar-28 2026 | $0.019908 | $0.019351 | $0.019908 | $0.019351 | - | $57,290 |
| Mar-27 2026 | $0.019943 | $0.01983 | $0.020306 | $0.020306 | - | $57,391 |
| Mar-26 2026 | $0.020306 | $0.020306 | $0.021218 | $0.021218 | - | $58,435 |
| Mar-25 2026 | $0.021218 | $0.021052 | $0.021218 | $0.021052 | - | $61,060 |