Market Cap:

Patientory Patientory (PTOY)

0.040200 USD (-3.99%)
0.00000600 BTC (-3.35%)
0.00016844 ETH (-2.52%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,814,021 USD
420 BTC
11,791 ETH
Volume (24h)
85,859 USD
12.82 BTC
359.75 ETH
Circulating Supply
70,000,000 PTOY
Total Supply
100,002,000 PTOY

Historical data for Patientory

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.042680 0.043151 0.038752 0.038814 86,357 2,987,625
Sep 21, 2018 0.039367 0.043709 0.038036 0.042573 421,382 2,755,667
Sep 20, 2018 0.037748 0.039430 0.036788 0.039380 600,561 2,642,353
Sep 19, 2018 0.036517 0.038906 0.035500 0.037756 1,439,380 2,556,168
Sep 18, 2018 0.035854 0.037329 0.034271 0.036564 682,093 2,509,810
Sep 17, 2018 0.035856 0.037433 0.032598 0.036048 435,061 2,509,936
Sep 16, 2018 0.034554 0.035542 0.032489 0.035401 102,850 2,418,767
Sep 15, 2018 0.033360 0.035213 0.032446 0.034541 511,707 2,335,182
Sep 14, 2018 0.032516 0.034063 0.031671 0.033534 758,532 2,276,146
Sep 13, 2018 0.029425 0.033104 0.029425 0.032593 443,064 2,059,774
Sep 12, 2018 0.029085 0.029803 0.027859 0.029395 81,934 2,035,931
Sep 11, 2018 0.030855 0.031072 0.028420 0.028896 151,426 2,159,874
Sep 10, 2018 0.030543 0.031796 0.029557 0.030811 382,427 2,137,973
Sep 09, 2018 0.030436 0.033286 0.029187 0.030528 472,499 2,130,519
Sep 08, 2018 0.034115 0.034615 0.030184 0.030572 574,573 2,388,026
Sep 07, 2018 0.034125 0.035482 0.033313 0.034113 630,284 2,388,730
Sep 06, 2018 0.036416 0.036416 0.033250 0.034091 504,016 2,549,092
Sep 05, 2018 0.044415 0.044809 0.036427 0.036427 221,709 3,109,038
Sep 04, 2018 0.044536 0.045086 0.042014 0.044441 247,074 3,117,519
Sep 03, 2018 0.046076 0.046186 0.043871 0.043904 497,968 3,225,304
Sep 02, 2018 0.045752 0.047696 0.044655 0.045988 398,941 3,202,615
Sep 01, 2018 0.043687 0.047199 0.042508 0.046373 494,867 3,058,097
Aug 31, 2018 0.042635 0.044070 0.040967 0.043161 324,640 2,984,459
Aug 30, 2018 0.042605 0.043447 0.040406 0.042606 355,488 2,982,324
Aug 29, 2018 0.046954 0.047055 0.042196 0.042581 734,956 3,286,758
Aug 28, 2018 0.050778 0.052303 0.045585 0.046975 685,345 3,554,472
Aug 27, 2018 0.042554 0.060485 0.041703 0.049410 1,256,740 2,978,763
Aug 26, 2018 0.038769 0.042525 0.038769 0.042503 279,289 2,713,865
Aug 25, 2018 0.038956 0.040949 0.037731 0.038761 314,699 2,726,896
Aug 24, 2018 0.036519 0.039013 0.036244 0.039010 358,479 2,556,294
* Earliest data in range (UTC time)
** Latest data in range (UTC time)