Patience Token(PATIENCE)Hoy
$3.52
Patience Token Historial de precios
(PATIENCE)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $4.889319 | $5.4 | $4.82 | $5.284169 | $13,060.05 |
2025-08-25 | $7.393146 | $7.6 | $4.57 | $4.882761 | $43,594.81 |
2025-08-24 | $6.340268 | $7.43 | $6.31 | $7.378917 | $17,177.00 |
2025-08-23 | $5.004138 | $6.38 | $5.1 | $6.340268 | $15,741.02 |
2025-08-22 | $4.579100 | $5.12 | $4.51 | $4.994845 | $6,530.403 |
2025-08-21 | $4.329533 | $4.82 | $4.34 | $4.570191 | $6,787.649 |
2025-08-20 | $4.767254 | $4.73 | $3.75 | $4.287598 | $14,482.21 |
2025-08-19 | $4.624212 | $4.91 | $4.65 | $4.740900 | $4,308.960 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Patience Token(PATIENCE)
