Cap Mercado $4.08T
-2.13%
Volume 24h $293.22B
-28%
BTC % 54.83%
0.38%
ETH % 12.49%
-1.12%
Moedas
32.838
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00700055 | $0.00700055 | $0.0094997 | $0.00939922 | $1,779,621 | $20,145 |
| Aug-19 2025 | $0.0092986 | $0.007599 | $0.012903 | $0.010204 | $1,994,874 | $26,758 |
| Aug-18 2025 | $0.010205 | $0.010103 | $0.011606 | $0.011606 | $1,247,683 | $29,369 |
| Aug-17 2025 | $0.011507 | $0.011507 | $0.011813 | $0.011709 | $1,295,534 | $33,114 |
| Aug-16 2025 | $0.011708 | $0.011107 | $0.013708 | $0.011407 | $2,112,891 | $33,693 |
| Aug-15 2025 | $0.011407 | $0.011306 | $0.012412 | $0.01241 | $2,814,325 | $32,826 |
| Aug-14 2025 | $0.012307 | $0.010301 | $0.012408 | $0.011202 | $2,555,553 | $35,417 |
| Aug-13 2025 | $0.011106 | $0.00940091 | $0.013798 | $0.013396 | $1,587,928 | $31,961 |
| Aug-12 2025 | $0.013396 | $0.00799958 | $0.015798 | $0.0141 | $1,938,265 | $38,550 |
| Aug-11 2025 | $0.014199 | $0.012399 | $0.016298 | $0.016105 | $1,277,394 | $40,861 |
| Aug-10 2025 | $0.016204 | $0.015502 | $0.016204 | $0.015606 | $1,246,692 | $46,632 |
| Aug-09 2025 | $0.015505 | $0.014502 | $0.015803 | $0.014601 | $1,510,287 | $44,618 |
| Aug-08 2025 | $0.015302 | $0.0131 | $0.018603 | $0.017205 | $1,249,938 | $44,035 |
| Aug-07 2025 | $0.017405 | $0.015202 | $0.020002 | $0.017802 | $984,997 | $50,088 |
| Aug-06 2025 | $0.017803 | $0.017697 | $0.019701 | $0.018497 | $1,142,611 | $51,231 |