Patriot(PATRIOT)Today
$0.000253
Patriot Price History
(PATRIOT)Time period: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000261 | $0.000281 | $0.000247 | $0.000255 | $187.917K |
2025-09-03 | $0.000276 | $0.000314 | $0.000258 | $0.000261 | $145.963K |
2025-09-02 | $0.000288 | $0.000314 | $0.000261 | $0.000276 | $153.634K |
2025-09-01 | $0.000301 | $0.000322 | $0.000288 | $0.000288 | $99,391.09 |
2025-08-31 | $0.000293 | $0.000332 | $0.000271 | $0.000301 | $163.228K |
2025-08-30 | $0.000317 | $0.000319 | $0.000261 | $0.000293 | $159.099K |
2025-08-29 | $0.000326 | $0.000333 | $0.000277 | $0.000316 | $136.066K |
2025-08-28 | $0.000315 | $0.000344 | $0.000292 | $0.000326 | $113.119K |
2025-08-27 | $0.000341 | $0.000348 | $0.000311 | $0.000315 | $97,021.24 |
2025-08-26 | $0.000348 | $0.000348 | $0.000298 | $0.000341 | $148.344K |
2025-08-25 | $0.000354 | $0.000364 | $0.000326 | $0.000348 | $63,668.90 |
2025-08-24 | $0.000368 | $0.000376 | $0.000348 | $0.000354 | $45,051.26 |
2025-08-23 | $0.000323 | $0.000379 | $0.000295 | $0.000368 | $144.043K |
2025-08-22 | $0.000300 | $0.000327 | $0.000294 | $0.000322 | $25,215.05 |
2025-08-21 | $0.000329 | $0.000350 | $0.000296 | $0.000296 | $55,218.51 |
2025-08-20 | $0.000318 | $0.000365 | $0.000262 | $0.000329 | $192.219K |
2025-08-19 | $0.000310 | $0.000327 | $0.000315 | $0.000318 | $41,427.45 |
2025-08-18 | $0.000323 | $0.000323 | $0.000288 | $0.000310 | $55,637.54 |
2025-08-17 | $0.000355 | $0.000362 | $0.000322 | $0.000323 | $74,416.28 |
2025-08-16 | $0.000343 | $0.000357 | $0.000330 | $0.000357 | $32,001.82 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-05
Patriot(PATRIOT)
