REGENT(REGENT)Dzisiaj
$0.000310
Historia cen REGENT
(REGENT)Okres czasu: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.000339 | $0.000345 | $0.000307 | $0.000310 | $2,211.400 |
2025-09-18 | $0.000333 | $0.000349 | $0.000325 | $0.000339 | $2,023.530 |
2025-09-17 | $0.000332 | $0.000344 | $0.000330 | $0.000331 | $3,234.461 |
2025-09-16 | $0.000340 | $0.000340 | $0.000326 | $0.000332 | $1,701.830 |
2025-09-15 | $0.000356 | $0.000362 | $0.000338 | $0.000340 | $2,233.721 |
2025-09-14 | $0.000373 | $0.000395 | $0.000353 | $0.000356 | $6,095.805 |
2025-09-13 | $0.000368 | $0.000377 | $0.000365 | $0.000371 | $1,478.216 |
2025-09-12 | $0.000364 | $0.000398 | $0.000339 | $0.000368 | $37,093.71 |
2025-09-11 | $0.000321 | $0.000496 | $0.000315 | $0.000364 | $83,872.13 |
2025-09-10 | $0.000322 | $0.000344 | $0.000313 | $0.000324 | $6,919.386 |
2025-09-09 | $0.000335 | $0.000351 | $0.000305 | $0.000323 | $17,562.88 |
2025-09-08 | $0.000340 | $0.000343 | $0.000325 | $0.000335 | $3,860.695 |
2025-09-07 | $0.000332 | $0.000341 | $0.000327 | $0.000340 | $557.2826 |
2025-09-06 | $0.000337 | $0.000365 | $0.000331 | $0.000332 | $8,195.299 |
2025-09-05 | $0.000350 | $0.000368 | $0.000332 | $0.000339 | $10,082.58 |
2025-09-04 | $0.000366 | $0.000367 | $0.000347 | $0.000350 | $666.3916 |
2025-09-03 | $0.000362 | $0.000373 | $0.000360 | $0.000366 | $2,057.762 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-20
REGENT(REGENT)
