Regent Coin(REGENT)Today
$0.0401
1 years ago
$0.328939
Regent Coin Price History (REGENT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.0426 | $0.051 | $0.0351 | $0.0361 | $1.703M |
2025-07-16 | $0.042 | $0.051 | $0.033 | $0.0427 | $1.642M |
2025-07-15 | -- | $0.0519 | $0.0313 | $0.0419 | $1.336M |
2025-07-14 | -- | $0.061422 | $0.056803 | -- | -- |
2025-07-13 | $0.063820 | $0.068326 | $0.062217 | -- | -- |
2025-07-12 | -- | $0.068329 | $0.068303 | -- | -- |
2025-07-11 | $0.069127 | $0.072 | $0.0603 | -- | -- |
2025-07-10 | $0.070401 | $0.072 | $0.0603 | -- | -- |
2025-07-09 | -- | $0.078030 | $0.064826 | -- | -- |
2025-07-09 | -- | $0.091277 | $0.071110 | -- | -- |
2025-07-07 | $0.083003 | $0.091983 | $0.072911 | -- | -- |
2025-07-06 | $0.079912 | $0.091011 | $0.072816 | -- | -- |
2025-07-05 | $0.079819 | $0.080617 | $0.066403 | -- | -- |
2025-07-04 | $0.083014 | $0.083122 | $0.079818 | -- | -- |
2025-07-03 | $0.077929 | $0.083314 | $0.060522 | -- | -- |
2025-07-02 | $0.083010 | $0.085009 | $0.082308 | -- | -- |
2025-07-01 | $0.089698 | $0.091 | $0.0681 | -- | -- |
2025-06-30 | $0.098601 | $0.0988 | $0.0828 | $0.0898 | $309.399K |
2025-06-29 | $0.095611 | $0.099 | $0.083 | $0.0986 | $411.514K |
2025-06-28 | $0.098536 | $0.099 | $0.0829 | $0.0956 | $750.694K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Regent Coin(REGENT)
