Cap Mercado $4.17T
3.33%
Volume 24h $269.10B
37.38%
BTC % 54.93%
-0.52%
ETH % 12.17%
2.79%
Moedas
33.518
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Regret (REGRET), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00028956 | $0.0002277 | $0.00033339 | $0.00023764 | $62,253 | $289,491 |
| Oct-24 2025 | $0.00022502 | $0.00017162 | $0.00024425 | $0.00021948 | $75,795 | $224,962 |
| Oct-23 2025 | $0.00019608 | $0.00016972 | $0.00025189 | $0.00021558 | $101,448 | $196,031 |
| Oct-22 2025 | $0.00021536 | $0.00021536 | $0.00026865 | $0.00026865 | $59,643 | $215,311 |
| Oct-21 2025 | $0.00027497 | $0.0002521 | $0.00034903 | $0.00034903 | $88,679 | $274,908 |
| Oct-20 2025 | $0.00035187 | $0.00029267 | $0.00037794 | $0.00037505 | $83,302 | $351,788 |
| Oct-19 2025 | $0.00041116 | $0.00038707 | $0.00048338 | $0.00045013 | $81,412 | $411,059 |
| Oct-18 2025 | $0.00045841 | $0.00045267 | $0.00058887 | $0.00047211 | $68,056 | $458,298 |
| Oct-17 2025 | $0.0004828 | $0.0003878 | $0.00054323 | $0.00043557 | $108,373 | $482,684 |
| Oct-16 2025 | $0.00042454 | $0.0004198 | $0.00056462 | $0.00051341 | $116,976 | $424,434 |
| Oct-15 2025 | $0.00053051 | $0.00051336 | $0.00072431 | $0.00069081 | $117,286 | $530,376 |
| Oct-14 2025 | $0.00070872 | $0.00051437 | $0.00076326 | $0.00059473 | $174,554 | $708,539 |
| Oct-13 2025 | $0.00061262 | $0.00046469 | $0.00065184 | $0.00065184 | $129,528 | $612,468 |
| Oct-12 2025 | $0.00053311 | $0.00038732 | $0.00055586 | $0.00054274 | $222,209 | $532,973 |
| Oct-11 2025 | $0.0005479 | $0.00054686 | $0.00068337 | $0.00063689 | $118,346 | $547,759 |