- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Regen Network (REGEN) historical data and Live price
Regen Network
REGEN$ 0.070444 + 1.999 % 
0.00000111 BTC
0.00000111 BTC MARKET CAP
0
0
24H VOLUME
694.81164226
694.81164226
CIRC.SUPPLY
0
0
MAX SUPPLY
108.152 M
108.152 M
Rank6,313
1H 0.08 %
24H 2.00 %
7D -7.41 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/7/22 | 0.319 | 0.345 | 0.295 | 0.328 | 143,015.01 | 0 |
| 6/6/22 | 0.272 | 0.337 | 0.272 | 0.319 | 181,758.65 | 0 |
| 6/5/22 | 0.272 | 0.275 | 0.267 | 0.272 | 17,565.72 | 0 |
| 6/4/22 | 0.274 | 0.275 | 0.269 | 0.272 | 31,205.59 | 0 |
| 6/3/22 | 0.316 | 0.317 | 0.271 | 0.274 | 147,797.05 | 0 |
| 6/2/22 | 0.313 | 0.32 | 0.308 | 0.316 | 24,787.66 | 0 |
| 6/1/22 | 0.336 | 0.34 | 0.31 | 0.313 | 52,541.07 | 0 |
| 5/31/22 | 0.327 | 0.344 | 0.321 | 0.336 | 104,862.34 | 0 |
| 5/30/22 | 0.317 | 0.332 | 0.312 | 0.327 | 80,351.78 | 0 |
| 5/29/22 | 0.316 | 0.325 | 0.31 | 0.317 | 66,375.1 | 0 |
| 5/28/22 | 0.289 | 0.318 | 0.286 | 0.316 | 93,386.77 | 0 |
| 5/27/22 | 0.293 | 0.301 | 0.278 | 0.289 | 127,717.87 | 0 |
| 5/26/22 | 0.322 | 0.324 | 0.286 | 0.293 | 81,117.69 | 0 |
| 5/25/22 | 0.336 | 0.341 | 0.319 | 0.322 | 50,639.21 | 0 |
| 5/24/22 | 0.334 | 0.34 | 0.325 | 0.336 | 94,848.4 | 0 |
| 5/23/22 | 0.349 | 0.365 | 0.33 | 0.334 | 66,515.74 | 0 |
| 5/22/22 | 0.345 | 0.354 | 0.342 | 0.349 | 50,326.31 | 0 |
| 5/21/22 | 0.35 | 0.353 | 0.341 | 0.345 | 85,283.61 | 0 |
| 5/20/22 | 0.34 | 0.369 | 0.335 | 0.35 | 135,246.07 | 0 |
| 5/19/22 | 0.325 | 0.345 | 0.317 | 0.34 | 98,684.15 | 0 |
| 5/18/22 | 0.363 | 0.368 | 0.324 | 0.325 | 111,659.55 | 0 |
| 5/17/22 | 0.34 | 0.365 | 0.339 | 0.363 | 121,609.12 | 0 |
| 5/16/22 | 0.365 | 0.372 | 0.338 | 0.34 | 149,408.44 | 0 |
| 5/15/22 | 0.357 | 0.374 | 0.32 | 0.365 | 196,903.65 | 0 |
| 5/14/22 | 0.348 | 0.368 | 0.327 | 0.357 | 222,839.79 | 0 |
| 5/13/22 | 0.318 | 0.382 | 0.286 | 0.348 | 393,191.84 | 0 |
| 5/12/22 | 0.41 | 0.423 | 0.315 | 0.318 | 516,567.12 | 0 |
| 5/11/22 | 0.438 | 0.454 | 0.331 | 0.41 | 1,020,950.35 | 0 |
| 5/10/22 | 0.433 | 0.483 | 0.408 | 0.438 | 458,505.28 | 0 |
| 5/9/22 | 0.513 | 0.515 | 0.433 | 0.433 | 219,095.52 | 0 |
| 5/8/22 | 0.539 | 0.54 | 0.511 | 0.513 | 107,797.62 | 0 |
| 5/7/22 | 0.569 | 0.569 | 0.535 | 0.539 | 100,975 | 0 |
| 5/6/22 | 0.591 | 0.592 | 0.557 | 0.569 | 124,892.7 | 0 |
| 5/5/22 | 0.574 | 0.625 | 0.573 | 0.591 | 256,397.38 | 0 |
| 5/4/22 | 0.528 | 0.577 | 0.528 | 0.574 | 79,724.59 | 0 |
| 5/3/22 | 0.529 | 0.547 | 0.526 | 0.528 | 161,698.9 | 0 |
| 5/2/22 | 0.525 | 0.532 | 0.506 | 0.529 | 204,932.92 | 0 |
| 5/1/22 | 0.531 | 0.541 | 0.52 | 0.525 | 197,453.38 | 0 |
| 4/30/22 | 0.573 | 0.574 | 0.528 | 0.531 | 90,030.18 | 0 |
| 4/29/22 | 0.618 | 0.619 | 0.571 | 0.573 | 146,235.89 | 0 |
| 4/28/22 | 0.629 | 0.631 | 0.608 | 0.618 | 98,318.83 | 0 |
| 4/27/22 | 0.597 | 0.634 | 0.596 | 0.629 | 130,019.65 | 0 |
| 4/26/22 | 0.646 | 0.653 | 0.593 | 0.597 | 154,880.46 | 0 |
| 4/25/22 | 0.64 | 0.647 | 0.605 | 0.646 | 245,243.92 | 0 |
| 4/24/22 | 0.657 | 0.661 | 0.638 | 0.64 | 59,662.95 | 0 |
| 4/23/22 | 0.649 | 0.66 | 0.646 | 0.657 | 36,794.07 | 0 |
| 4/22/22 | 0.661 | 0.671 | 0.646 | 0.649 | 61,211.89 | 0 |
| 4/21/22 | 0.67 | 0.723 | 0.655 | 0.661 | 135,701.08 | 0 |
| 4/20/22 | 0.672 | 0.684 | 0.666 | 0.67 | 76,078.77 | 0 |
| 4/19/22 | 0.672 | 0.677 | 0.659 | 0.672 | 102,112.11 | 0 |
| 4/18/22 | 0.7 | 0.718 | 0.647 | 0.672 | 381,905.32 | 0 |
| 4/17/22 | 0.695 | 0.718 | 0.691 | 0.7 | 154,413.5 | 0 |
| 4/16/22 | 0.704 | 0.709 | 0.688 | 0.695 | 119,684.06 | 0 |
| 4/15/22 | 0.687 | 0.708 | 0.684 | 0.704 | 169,016.54 | 0 |
| 4/14/22 | 0.711 | 0.717 | 0.683 | 0.687 | 66,850.06 | 0 |
| 4/13/22 | 0.705 | 0.713 | 0.695 | 0.711 | 81,573.47 | 0 |
| 4/12/22 | 0.683 | 0.711 | 0.682 | 0.705 | 168,927.32 | 0 |
| 4/11/22 | 0.748 | 0.748 | 0.677 | 0.683 | 74,807.7 | 0 |
| 4/10/22 | 0.769 | 0.77 | 0.742 | 0.748 | 94,120.51 | 0 |
| 4/9/22 | 0.772 | 0.777 | 0.762 | 0.769 | 89,732.66 | 0 |
| 4/8/22 | 0.816 | 0.838 | 0.764 | 0.772 | 436,585.36 | 0 |
| 4/7/22 | 0.815 | 0.833 | 0.8 | 0.816 | 179,680.87 | 0 |
| 4/6/22 | 0.874 | 0.875 | 0.814 | 0.815 | 67,757.76 | 0 |
| 4/5/22 | 0.926 | 0.931 | 0.874 | 0.874 | 200,272.81 | 0 |
| 4/4/22 | 0.953 | 0.96 | 0.914 | 0.926 | 130,128.49 | 0 |
| 4/3/22 | 0.939 | 0.975 | 0.924 | 0.953 | 250,140.51 | 0 |
| 4/2/22 | 0.902 | 0.977 | 0.901 | 0.939 | 274,885.37 | 0 |
| 4/1/22 | 0.892 | 0.911 | 0.861 | 0.901 | 72,039.77 | 0 |
| 3/31/22 | 0.937 | 0.953 | 0.888 | 0.891 | 254,835.21 | 0 |
| 3/30/22 | 0.938 | 0.958 | 0.922 | 0.937 | 75,716.01 | 0 |
| 3/29/22 | 0.925 | 0.974 | 0.923 | 0.939 | 146,416.76 | 0 |
| 3/28/22 | 0.91 | 0.969 | 0.91 | 0.925 | 166,818.16 | 0 |
| 3/27/22 | 0.897 | 0.91 | 0.885 | 0.91 | 59,758.32 | 0 |
| 3/26/22 | 0.879 | 0.899 | 0.878 | 0.897 | 64,864.72 | 0 |
| 3/25/22 | 0.898 | 0.923 | 0.876 | 0.879 | 274,347.53 | 0 |
| 3/24/22 | 0.839 | 0.907 | 0.839 | 0.898 | 359,032.26 | 0 |
| 3/23/22 | 0.859 | 0.86 | 0.824 | 0.839 | 258,320.81 | 0 |
| 3/22/22 | 0.85 | 0.901 | 0.841 | 0.859 | 439,744.3 | 0 |
| 3/21/22 | 0.85 | 0.867 | 0.847 | 0.85 | 60,081.61 | 0 |
| 3/20/22 | 0.87 | 0.873 | 0.846 | 0.85 | 38,834.19 | 0 |
| 3/19/22 | 0.865 | 0.884 | 0.864 | 0.87 | 103,901.35 | 0 |
| 3/18/22 | 0.85 | 0.865 | 0.822 | 0.865 | 64,867.25 | 0 |
| 3/17/22 | 0.859 | 0.88 | 0.847 | 0.85 | 288,881.82 | 0 |
| 3/16/22 | 0.822 | 0.867 | 0.814 | 0.859 | 108,861.96 | 0 |
| 3/15/22 | 0.828 | 0.839 | 0.814 | 0.822 | 147,214.66 | 0 |
| 3/14/22 | 0.814 | 0.828 | 0.781 | 0.828 | 74,167.56 | 0 |
| 3/13/22 | 0.833 | 0.846 | 0.81 | 0.814 | 91,665.65 | 0 |
| 3/12/22 | 0.84 | 0.856 | 0.833 | 0.833 | 65,314.56 | 0 |
| 3/11/22 | 0.867 | 0.871 | 0.835 | 0.84 | 111,230.88 | 0 |
| 3/10/22 | 0.909 | 0.912 | 0.85 | 0.866 | 275,592.73 | 0 |
