Regent Coin(REGENT)Heute
$0.0204
vor 1 Jahren
$0.251583
vor 2 Jahren
$0.835942
Regent Coin Preisverlauf
(REGENT)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.020803 | $0.025 | $0.0199 | $0.021403 | $1.619M |
2025-09-10 | $0.017199 | $0.0214 | $0.017 | $0.0208 | $1.736M |
2025-09-09 | $0.0169 | $0.0175 | $0.016 | $0.0172 | $1.405M |
2025-09-08 | $0.016400 | $0.018 | $0.0148 | $0.016799 | $789.216K |
2025-09-07 | $0.016700 | $0.0209 | $0.0142 | $0.0163 | $728.680K |
2025-09-06 | $0.0124 | $0.0209 | $0.0121 | $0.0167 | $1.732M |
2025-09-05 | $0.0112 | $0.018 | $0.0102 | $0.012599 | $1.439M |
2025-09-04 | $0.012301 | $0.0139 | $0.0106 | $0.011200 | $1.319M |
2025-09-03 | $0.0143 | $0.0185 | $0.0102 | $0.012401 | $1.486M |
2025-09-02 | $0.016 | $0.0215 | $0.0106 | $0.014300 | $1.436M |
2025-09-01 | $0.02 | $0.0216 | $0.014 | $0.015999 | $793.247K |
2025-08-31 | $0.021400 | $0.0256 | $0.0192 | $0.019999 | $1.161M |
2025-08-30 | $0.019600 | $0.0399 | $0.0152 | $0.0214 | $1.966M |
2025-08-29 | $0.081906 | $0.087304 | $0.011303 | $0.0195 | $1.844M |
2025-08-28 | $0.008600 | $0.091100 | $0.008200 | $0.0852 | $1.649M |
2025-08-27 | $0.006 | $0.011 | $0.0051 | $0.0086 | $2.303M |
2025-08-26 | $0.0064 | $0.0075 | $0.005 | $0.005899 | $2.559M |
2025-08-25 | $0.006298 | $0.0078 | $0.0054 | $0.006399 | $1.066M |
2025-08-24 | $0.0063 | $0.0069 | $0.0055 | $0.006497 | $2.279M |
2025-08-23 | $0.007599 | $0.0089 | $0.0054 | $0.006397 | $2.084M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Regent Coin(REGENT)
