logo
Image of REGENT
REGENTRegent Coin
$0.7459
8.82%
1D

Regent Coin (REGENT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 21, 2026Sep 22, 2026$0.6854$0.7492$0.6690$0.7151$1.00M$963,215
Sep 20, 2026Sep 21, 2026$0.6852$0.6897$0.6851$0.6854$983,178$946,587
Sep 19, 2026Sep 20, 2026$0.6852$0.6898$0.6851$0.6852$994,473$946,373
Sep 18, 2026Sep 19, 2026$0.6282$0.6895$0.6097$0.6853$1.03M$913,672
Sep 17, 2026Sep 18, 2026$0.6050$0.6393$0.5740$0.6282$998,442$837,075
Sep 16, 2026Sep 17, 2026$0.6346$0.6402$0.5664$0.6075$957,142$839,547
Sep 15, 2026Sep 16, 2026$0.6298$0.6521$0.6151$0.6346$977,293$876,705
Sep 14, 2026Sep 15, 2026$0.6390$0.6694$0.6214$0.6315$971,363$877,097
Sep 13, 2026Sep 14, 2026$0.5906$0.6677$0.5824$0.6415$965,733$877,462
Sep 12, 2026Sep 13, 2026$0.6594$0.6708$0.5740$0.6067$971,083$897,068
Sep 11, 2026Sep 12, 2026$0.6603$0.6702$0.6224$0.6552$972,385$902,283
Sep 10, 2026Sep 11, 2026$0.6825$0.6831$0.6402$0.6632$975,205$921,593
Sep 9, 2026Sep 10, 2026$0.6883$0.6930$0.6019$0.6756$972,776$933,547
Sep 8, 2026Sep 9, 2026$0.6424$0.7064$0.6372$0.6867$999,468$942,672
Sep 7, 2026Sep 8, 2026$0.6710$0.6784$0.5955$0.6419$970,822$913,565
Sep 6, 2026Sep 7, 2026$0.6793$0.6798$0.6710$0.6710$985,943$933,717
Sep 5, 2026Sep 6, 2026$0.6578$0.6800$0.6569$0.6793$999,344$924,617
Sep 4, 2026Sep 5, 2026$0.6020$0.6607$0.5762$0.6604$990,679$896,305
Sep 3, 2026Sep 4, 2026$0.6784$0.6932$0.5543$0.5933$960,520$895,761
Sep 2, 2026Sep 3, 2026$0.6551$0.6956$0.6497$0.6797$996,432$921,941
Sep 1, 2026Sep 2, 2026$0.6591$0.6594$0.6497$0.6571$975,119$901,370
Aug 31, 2026Sep 1, 2026$0.6693$0.7612$0.6145$0.6511$980,311$920,010
Aug 30, 2026Aug 31, 2026$0.7444$0.7596$0.6164$0.6672$934,959$941,289
Aug 29, 2026Aug 30, 2026$0.7421$0.7652$0.7345$0.7444$965,526$1.03M
Aug 28, 2026Aug 29, 2026$0.7770$0.7771$0.7355$0.7542$980,749$1.05M
Aug 27, 2026Aug 28, 2026$0.7728$0.7770$0.6871$0.7770$980,171$1.06M
Aug 26, 2026Aug 27, 2026$0.7751$0.7794$0.6765$0.7728$973,203$1.06M
Aug 25, 2026Aug 26, 2026$0.7789$0.7796$0.7642$0.7756$975,772$1.07M
Aug 24, 2026Aug 25, 2026$0.7602$0.8007$0.7418$0.7789$973,468$1.07M
Aug 23, 2026Aug 24, 2026$0.7914$0.8003$0.7425$0.7608$972,601$1.08M
Aug 22, 2026Aug 23, 2026$0.6227$0.8001$0.6091$0.7964$1.04M$1.06M

Get a full overview of the Regent Coin price history with our historical price data page. Access the entire Regent Coin value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Regent Coin price, as well as historical REGENT trading volume and market capitalization.

Track Regent Coin's history in its entirety, ranging from the Regent Coin starting price to the most recent REGENT price data. Our REGENT price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app