Cap Mercado $2.45T
-2.37%
Volume 24h $193.77B
-17.1%
BTC % 53.85%
0.13%
ETH % 9.52%
-2.62%
Moedas
34.284
+8
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-26 2026 | $0.034692 | $0.034383 | $0.034692 | $0.034393 | $986,183 | $99,832 |
| Feb-25 2026 | $0.03439 | $0.03439 | $0.034583 | $0.034579 | $965,264 | $98,963 |
| Feb-24 2026 | $0.034578 | $0.034507 | $0.038906 | $0.038906 | $895,703 | $99,503 |
| Feb-23 2026 | $0.039888 | $0.038908 | $0.039898 | $0.039162 | $998,103 | $114,784 |
| Feb-22 2026 | $0.039163 | $0.033278 | $0.039485 | $0.036205 | $1,063,236 | $112,699 |
| Feb-21 2026 | $0.036203 | $0.029127 | $0.039614 | $0.029127 | $1,011,350 | $104,180 |
| Feb-20 2026 | $0.02913 | $0.023065 | $0.031898 | $0.023073 | $1,135,454 | $83,828 |
| Feb-19 2026 | $0.023072 | $0.02117 | $0.024699 | $0.024697 | $1,044,048 | $66,393 |
| Feb-18 2026 | $0.024694 | $0.019901 | $0.027627 | $0.022428 | $1,001,209 | $71,060 |
| Feb-17 2026 | $0.022431 | $0.022425 | $0.022439 | $0.022429 | $846,764 | $64,549 |
| Feb-16 2026 | $0.022431 | $0.022423 | $0.022439 | $0.022428 | $981,255 | $64,549 |
| Feb-15 2026 | $0.022432 | $0.021928 | $0.02389 | $0.02193 | $980,831 | $64,551 |
| Feb-14 2026 | $0.021929 | $0.021924 | $0.022939 | $0.021924 | $655,330 | $63,105 |
| Feb-13 2026 | $0.021923 | $0.021922 | $0.023964 | $0.023952 | $942,530 | $63,088 |
| Feb-12 2026 | $0.023956 | $0.023956 | $0.025148 | $0.025131 | $914,788 | $68,938 |