Cap Mercado $2.59T
0.28%
Volume 24h $181.80B
-26.29%
BTC % 53.95%
0.01%
ETH % 9.95%
0%
Moedas
34.359
+4
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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.023601 | $0.023059 | $0.023604 | $0.023061 | $942,546 | $67,915 |
| Mar-18 2026 | $0.023059 | $0.023058 | $0.024153 | $0.023903 | $552,340 | $66,355 |
| Mar-17 2026 | $0.023905 | $0.023524 | $0.023961 | $0.023528 | $918,399 | $68,791 |
| Mar-16 2026 | $0.023528 | $0.023527 | $0.023534 | $0.023534 | $946,988 | $67,706 |
| Mar-15 2026 | $0.023533 | $0.023527 | $0.023533 | $0.023532 | $688,069 | $67,719 |
| Mar-14 2026 | $0.023531 | $0.022899 | $0.023537 | $0.022899 | $953,131 | $67,714 |
| Mar-13 2026 | $0.022896 | $0.022896 | $0.022904 | $0.0229 | $895,965 | $65,887 |
| Mar-12 2026 | $0.022903 | $0.0229 | $0.024804 | $0.023504 | $921,674 | $65,908 |
| Mar-11 2026 | $0.023504 | $0.022303 | $0.026103 | $0.026103 | $943,025 | $67,638 |
| Mar-10 2026 | $0.026102 | $0.02353 | $0.026121 | $0.026121 | $1,067,907 | $75,114 |
| Mar-09 2026 | $0.026119 | $0.026112 | $0.026125 | $0.026118 | $279,640 | $75,162 |
| Mar-08 2026 | $0.026126 | $0.026109 | $0.026126 | $0.026109 | $863,635 | $75,183 |
| Mar-07 2026 | $0.026112 | $0.024503 | $0.029443 | $0.026326 | $957,944 | $75,141 |
| Mar-06 2026 | $0.026325 | $0.026323 | $0.029098 | $0.028319 | $908,783 | $75,756 |
| Mar-05 2026 | $0.031903 | $0.030731 | $0.031903 | $0.030742 | $975,454 | $91,806 |