REGENT Historical USD Price
Daily close · Jan 20, 2023 → Jan 23, 2024Daily price history
Dec 25, 2023 → Jan 23, 2024| 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 |