Cap Mercado $2.59T
10.09%
Volume 24h $427.33B
-37.94%
BTC % 54.5%
1.32%
ETH % 9.66%
1.24%
Moedas
34.202
+3
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.030147 | $0.030126 | $0.030759 | $0.030759 | $813,111 | $86,752 |
| Feb-05 2026 | $0.030728 | $0.030438 | $0.032969 | $0.032953 | $943,742 | $88,424 |
| Feb-04 2026 | $0.032957 | $0.032941 | $0.03602 | $0.036004 | $949,214 | $94,839 |
| Feb-03 2026 | $0.036012 | $0.036 | $0.042103 | $0.042085 | $902,401 | $103,630 |
| Feb-02 2026 | $0.042086 | $0.038358 | $0.042841 | $0.042841 | $814,309 | $121,110 |
| Feb-01 2026 | $0.042819 | $0.039753 | $0.042825 | $0.03976 | $753,540 | $123,219 |
| Jan-31 2026 | $0.039769 | $0.039209 | $0.044252 | $0.043388 | $824,463 | $114,442 |
| Jan-30 2026 | $0.043393 | $0.041726 | $0.045126 | $0.04512 | $994,530 | $124,868 |
| Jan-29 2026 | $0.045122 | $0.04319 | $0.045122 | $0.044142 | $846,720 | $129,845 |
| Jan-28 2026 | $0.044142 | $0.044142 | $0.045144 | $0.045136 | $966,692 | $127,024 |
| Jan-27 2026 | $0.045143 | $0.043315 | $0.049006 | $0.048963 | $941,308 | $129,906 |
| Jan-26 2026 | $0.048964 | $0.04319 | $0.04897 | $0.045228 | $986,914 | $140,902 |
| Jan-25 2026 | $0.045232 | $0.045211 | $0.052181 | $0.048905 | $919,760 | $130,161 |
| Jan-24 2026 | $0.048899 | $0.044047 | $0.051376 | $0.047466 | $1,023,993 | $140,713 |
| Jan-23 2026 | $0.047468 | $0.046256 | $0.052489 | $0.050378 | $942,121 | $136,596 |