CurrencyBeacon logo}}

Crypto Rate Dashboard

REGENT COIN Price Chart

REGENT/USD
$0.066343
2.29%

REGENT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-23 $0.2005 $0.2411 $0.1911 $0.2393 $111,905.34
2024-01-22 $0.2138 $0.2244 $0.1824 $0.2005 $98,360.26
2024-01-21 $0.2207 $0.2248 $0.2 $0.2177 $101,618.80
2024-01-20 $0.2213 $0.2215 $0.2071 $0.2208 $97,033.89
2024-01-19 $0.2139 $0.2368 $0.211 $0.2213 $94,399.75
2024-01-18 $0.2412 $0.243 $0.211 $0.2299 $102,543.61
2024-01-17 $0.2211 $0.2436 $0.2153 $0.24 $96,432.64
2024-01-16 $0.2491 $0.2548 $0.2146 $0.2339 $98,645.44
2024-01-15 $0.2407 $0.2567 $0.2157 $0.2496 $99,029.78
2024-01-14 $0.2419 $0.242 $0.2272 $0.2407 $96,325.94
2024-01-13 $0.2473 $0.2491 $0.2287 $0.2419 $96,772.38
2024-01-12 $0.2605 $0.2635 $0.2245 $0.2475 $96,898.52
2024-01-11 $0.2528 $0.2748 $0.2251 $0.2605 $96,326.04
2024-01-10 $0.2655 $0.275 $0.2512 $0.2648 $98,883.44
2024-01-09 $0.2725 $0.2744 $0.2564 $0.2651 $97,776.91
2024-01-08 $0.2825 $0.2887 $0.2553 $0.2724 $97,322.15
2024-01-07 $0.2901 $0.2902 $0.2782 $0.2849 $97,951.55
2024-01-06 $0.2791 $0.2945 $0.262 $0.2902 $96,970.62
2024-01-05 $0.2987 $0.2994 $0.2579 $0.2832 $97,879.24
2024-01-04 $0.2855 $0.3195 $0.2306 $0.2987 $97,257.85
2024-01-03 $0.2706 $0.304 $0.2561 $0.2844 $95,395.45
2024-01-02 $0.2956 $0.3268 $0.2672 $0.2772 $93,550.06
2024-01-01 $0.3342 $0.3654 $0.2804 $0.2925 $96,721.44
2023-12-31 $0.3786 $0.3818 $0.2827 $0.3343 $116,404.44
2023-12-30 $0.4077 $0.4397 $0.3505 $0.3786 $102,816.66
2023-12-29 $0.4155 $0.4374 $0.3736 $0.3952 $98,251.87
2023-12-28 $0.4286 $0.438 $0.3982 $0.4111 $98,377.37
2023-12-27 $0.4593 $0.4593 $0.4053 $0.4309 $100,986.96
2023-12-26 $0.4394 $0.4596 $0.376 $0.4593 $98,633.89
2023-12-25 $0.4446 $0.4474 $0.416 $0.4394 $98,331.38