Cap Mercado $4.06T
-1.54%
Volume 24h $323.75B
10.95%
BTC % 55.2%
-0.01%
ETH % 11.84%
-1.35%
Moedas
33.561
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Regent of the North Winds (REGENT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.00019773 | $0.00019687 | $0.00021895 | $0.00020557 | $71,544 | - |
| Oct-27 2025 | $0.00020407 | $0.00020407 | $0.0002551 | $0.00024919 | $97,495 | - |
| Oct-26 2025 | $0.00024919 | $0.00024561 | $0.00025339 | $0.00024563 | $74,012 | - |
| Oct-25 2025 | $0.00024553 | $0.00024224 | $0.00024553 | $0.00024265 | $74,413 | - |
| Oct-24 2025 | $0.00024389 | $0.00024387 | $0.00025745 | $0.00024979 | $74,501 | - |
| Oct-23 2025 | $0.00024981 | $0.00024084 | $0.00025151 | $0.00024085 | $74,181 | - |
| Oct-22 2025 | $0.00024085 | $0.00023789 | $0.00024535 | $0.00024523 | $74,861 | - |
| Oct-21 2025 | $0.00024523 | $0.00023345 | $0.00025233 | $0.0002413 | $71,412 | - |
| Oct-20 2025 | $0.0002413 | $0.00023282 | $0.00024307 | $0.00023623 | $71,866 | - |
| Oct-19 2025 | $0.00023621 | $0.00023217 | $0.00024108 | $0.00023588 | $70,534 | - |
| Oct-18 2025 | $0.0002359 | $0.00022648 | $0.00023654 | $0.00022648 | $71,776 | - |
| Oct-17 2025 | $0.00022648 | $0.00021757 | $0.00024768 | $0.00024423 | $74,245 | - |
| Oct-16 2025 | $0.00024254 | $0.00024216 | $0.00026957 | $0.00026198 | $74,322 | - |
| Oct-15 2025 | $0.00026258 | $0.00026221 | $0.00028503 | $0.00028169 | $75,133 | - |
| Oct-14 2025 | $0.00027931 | $0.00026544 | $0.00029397 | $0.00029397 | $74,590 | - |