Cap Mercado $3.46T
-0.12%
Volume 24h $119.08B
-63.4%
BTC % 54.85%
-0.2%
ETH % 11.53%
0.78%
Moedas
34.057
+1
Trocas
885
Última atualização
48 Segundos 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.053924 | $0.051565 | $0.058047 | $0.051571 | $952,359 | $155,173 |
| Jan-15 2026 | $0.051569 | $0.048431 | $0.068489 | $0.055119 | $879,383 | $148,397 |
| Jan-14 2026 | $0.055123 | $0.050267 | $0.05956 | $0.050288 | $808,592 | $158,624 |
| Jan-13 2026 | $0.050289 | $0.046326 | $0.051385 | $0.049638 | $977,103 | $144,714 |
| Jan-12 2026 | $0.049643 | $0.049453 | $0.058213 | $0.058213 | $934,840 | $142,855 |
| Jan-11 2026 | $0.058319 | $0.042301 | $0.058319 | $0.051474 | $1,142,618 | $167,822 |
| Jan-10 2026 | $0.048383 | $0.034445 | $0.049423 | $0.044319 | $1,044,831 | $139,229 |
| Jan-09 2026 | $0.044317 | $0.038838 | $0.057237 | $0.038843 | $920,296 | $127,529 |
| Jan-08 2026 | $0.038845 | $0.030559 | $0.049137 | $0.030561 | $579,854 | $111,783 |
| Jan-07 2026 | $0.030567 | $0.029164 | $0.043625 | $0.030603 | $483,946 | $87,962 |
| Jan-06 2026 | $0.030605 | $0.0241 | $0.031271 | $0.024125 | $606,192 | $88,070 |
| Jan-05 2026 | $0.024129 | $0.024126 | $0.027514 | $0.024174 | $482,192 | $69,435 |
| Jan-04 2026 | $0.024178 | $0.024088 | $0.028024 | $0.025506 | $463,059 | $69,575 |
| Jan-03 2026 | $0.025508 | $0.022865 | $0.028092 | $0.025969 | $468,335 | $73,404 |
| Jan-02 2026 | $0.02597 | $0.019126 | $0.028298 | $0.025207 | $548,259 | $74,733 |