Regent Coin (REGENT) Historical Data

Regent Coin Historical Price Information

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).

Time Period: Aug 18, 2026 - Sep 17, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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 09, 2026Sep 10, 2026 $ 0.6883 $ 0.6930 $ 0.6019 $ 0.6756 $ 972,776 $ 933,547
Sep 08, 2026Sep 09, 2026 $ 0.6424 $ 0.7064 $ 0.6372 $ 0.6867 $ 999,468 $ 942,672
Sep 07, 2026Sep 08, 2026 $ 0.6710 $ 0.6784 $ 0.5955 $ 0.6419 $ 970,822 $ 913,565
Sep 06, 2026Sep 07, 2026 $ 0.6793 $ 0.6798 $ 0.6710 $ 0.6710 $ 985,943 $ 933,717
Sep 05, 2026Sep 06, 2026 $ 0.6578 $ 0.6800 $ 0.6569 $ 0.6793 $ 999,344 $ 924,617
Sep 04, 2026Sep 05, 2026 $ 0.6020 $ 0.6607 $ 0.5762 $ 0.6604 $ 990,679 $ 896,305
Sep 03, 2026Sep 04, 2026 $ 0.6784 $ 0.6932 $ 0.5543 $ 0.5933 $ 960,520 $ 895,761
Sep 02, 2026Sep 03, 2026 $ 0.6551 $ 0.6956 $ 0.6497 $ 0.6797 $ 996,432 $ 921,941
Sep 01, 2026Sep 02, 2026 $ 0.6591 $ 0.6594 $ 0.6497 $ 0.6571 $ 975,119 $ 901,370
Aug 31, 2026Sep 01, 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
Aug 21, 2026Aug 22, 2026 $ 0.6564 $ 0.7433 $ 0.5843 $ 0.6333 $ 1.00M $ 952,715
Aug 20, 2026Aug 21, 2026 $ 0.6502 $ 0.7439 $ 0.6048 $ 0.6597 $ 996,601 $ 922,852
Aug 19, 2026Aug 20, 2026 $ 0.6337 $ 0.6809 $ 0.5442 $ 0.6502 $ 952,615 $ 898,635
Aug 18, 2026Aug 19, 2026 $ 0.7359 $ 0.7456 $ 0.5758 $ 0.6272 $ 946,345 $ 956,726

REGENT
Regent Coin
$ 0.5798
-7.77%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.61T (1.17%)
Top
Gainers (42%)
Losers (58%)