REGENT(REGENT)Vandaag
$0.000364
REGENT Prijsgeschiedenis
(REGENT)Tijdsperiode: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000360 | $0.000374 | $0.000352 | $0.000361 | $3,224.929 |
2025-09-01 | $0.000422 | $0.000426 | $0.000356 | $0.000359 | $10,116.90 |
2025-08-31 | $0.000418 | $0.000427 | $0.000411 | $0.000422 | $824.2838 |
2025-08-30 | $0.000407 | $0.000423 | $0.000396 | $0.000416 | $2,778.732 |
2025-08-29 | $0.000429 | $0.000439 | $0.000396 | $0.000407 | $4,973.361 |
2025-08-28 | $0.000413 | $0.000478 | $0.000415 | $0.000428 | $30,380.26 |
2025-08-27 | $0.000364 | $0.000432 | $0.000366 | $0.000413 | $9,744.223 |
2025-08-26 | $0.000367 | $0.000368 | $0.000348 | $0.000364 | $2,295.098 |
2025-08-25 | $0.000391 | $0.000392 | $0.000363 | $0.000367 | $9,875.196 |
2025-08-24 | $0.000425 | $0.000454 | $0.000387 | $0.000391 | $18,516.00 |
2025-08-23 | $0.000460 | $0.000500 | $0.000372 | $0.000425 | $31,544.58 |
2025-08-22 | $0.000406 | $0.000504 | $0.000387 | $0.000457 | $32,692.89 |
2025-08-21 | $0.000339 | $0.000505 | $0.000324 | $0.000406 | $45,890.88 |
2025-08-20 | $0.000330 | $0.000344 | $0.000288 | $0.000339 | $20,063.07 |
2025-08-19 | $0.000409 | $0.000408 | $0.000322 | $0.000330 | $16,518.45 |
2025-08-18 | $0.000456 | $0.000466 | $0.000355 | $0.000407 | $31,992.14 |
2025-08-17 | $0.000363 | $0.000500 | $0.000373 | $0.000457 | $66,392.98 |
2025-08-16 | $0.000352 | $0.000375 | $0.000340 | $0.000363 | $11,235.10 |
2025-08-15 | $0.000527 | $0.000509 | $0.000339 | $0.000352 | $77,975.16 |
2025-08-14 | $0.000661 | $0.000748 | $0.000424 | $0.000524 | $269.751K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-03
REGENT(REGENT)
