Patience Token(PATIENCE)Heute
$3.1
Patience Token Preisverlauf
(PATIENCE)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $3.087887 | $3.18 | $3.05 | $3.076328 | $2,036.604 |
2025-09-14 | $3.699242 | $3.72 | $3.09 | $3.094680 | $8,470.662 |
2025-09-13 | $3.551936 | $3.8 | $3.54 | $3.699671 | $2,613.583 |
2025-09-12 | $3.476144 | $3.59 | $3.47 | $3.549057 | $1,449.107 |
2025-09-11 | $3.498395 | $3.61 | $3.42 | $3.479369 | $3,034.842 |
2025-09-10 | $3.589005 | $3.6 | $3.39 | $3.499412 | $3,793.397 |
2025-09-09 | $3.604375 | $3.67 | $3.51 | $3.574550 | $2,248.343 |
2025-09-08 | $3.538042 | $3.64 | $3.47 | $3.607672 | $2,830.815 |
2025-09-07 | $3.537668 | $3.58 | $3.51 | $3.535721 | $2,043.370 |
2025-09-06 | $3.874182 | $3.86 | $3.53 | $3.536040 | $5,535.276 |
2025-09-05 | $3.908495 | $4.004982 | $3.801113 | $3.863386 | $2,542.522 |
2025-09-04 | $4.101947 | $4.14 | $3.87 | $3.906426 | $2,741.938 |
2025-09-03 | $4.015548 | $4.14 | $3.92 | $4.116348 | $2,769.094 |
2025-09-02 | $4.038024 | $4.08 | $3.92 | $4.001012 | $4,209.763 |
2025-09-01 | $4.205634 | $4.2 | $4.03 | $4.029304 | $3,403.712 |
2025-08-31 | $4.041689 | $4.21 | $4.04 | $4.202460 | $3,272.097 |
2025-08-30 | $4.610964 | $4.64 | $3.95 | $4.063623 | $11,782.87 |
2025-08-29 | $4.692923 | $4.78 | $4.54 | $4.596052 | $4,287.524 |
2025-08-28 | $5.254104 | $5.26 | $4.69 | $4.692923 | $7,571.881 |
2025-08-27 | $5.284169 | $5.33 | $5.11 | $5.254104 | $6,290.694 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Patience Token(PATIENCE)
