Market Cap:

Patron Patron (PAT)

0.016955 USD (-2.46%)
0.00000262 BTC (0.72%)
0.00007645 ETH (5.87%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,007,280 USD
620 BTC
18,070 ETH
Volume (24h)
303,820 USD
46.99 BTC
1,370 ETH
Circulating Supply
236,354,129 PAT
Total Supply
400,000,000 PAT

Historical data for Patron

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.017201 0.019449 0.016732 0.017109 453,744 4,671,658
Sep 23, 2018 0.015435 0.017252 0.014931 0.017221 203,724 4,191,915
Sep 22, 2018 0.014912 0.016104 0.013372 0.015426 157,228 4,050,036
Sep 21, 2018 0.011177 0.014989 0.010834 0.014887 140,516 3,035,658
Sep 20, 2018 0.011666 0.011913 0.009515 0.011178 88,978 3,168,562
Sep 19, 2018 0.010876 0.016249 0.009131 0.011669 574,758 2,953,939
Sep 18, 2018 0.012525 0.012525 0.009921 0.010888 1,083,380 3,401,834
Sep 17, 2018 0.013284 0.013493 0.010792 0.012525 866,012 3,607,932
Sep 16, 2018 0.013656 0.014204 0.011891 0.013288 533,138 3,709,001
Sep 15, 2018 0.013543 0.014515 0.010869 0.013631 871,992 3,678,170
Sep 14, 2018 0.013793 0.014063 0.010391 0.013563 293,700 3,745,980
Sep 13, 2018 0.014741 0.015109 0.010390 0.013820 1,052,170 4,003,535
Sep 12, 2018 0.012213 0.023039 0.011811 0.014719 2,865,530 3,317,075
Sep 11, 2018 0.011629 0.012405 0.010645 0.012210 806,246 3,158,284
Sep 10, 2018 0.012250 0.012818 0.010946 0.011609 1,501,200 3,327,104
Sep 09, 2018 0.013309 0.013646 0.010749 0.012255 1,900,840 3,477,557
Sep 08, 2018 0.013683 0.013696 0.011456 0.013328 4,650,340 3,575,287
Sep 07, 2018 0.012405 0.013587 0.011889 0.013484 1,114,050 3,241,415
Sep 06, 2018 0.011074 0.016126 0.011068 0.012421 1,320,440 2,893,589
Sep 05, 2018 0.014198 0.017756 0.010984 0.010984 965,644 3,607,993
Sep 04, 2018 0.016656 0.018267 0.013548 0.014190 991,299 4,232,663
Sep 03, 2018 0.012938 0.016793 0.011559 0.016655 1,925,200 3,287,686
Sep 02, 2018 0.015027 0.015152 0.012796 0.012935 23,106 3,804,759
Sep 01, 2018 0.011964 0.015048 0.010338 0.015022 770,928 3,029,201
Aug 31, 2018 0.010718 0.015300 0.008869 0.012076 2,602,140 2,713,691
Aug 30, 2018 0.011546 0.016594 0.010004 0.011523 1,490,330 2,923,200
Aug 29, 2018 0.014800 0.017162 0.010656 0.012315 2,443,850 3,747,124
Aug 28, 2018 0.014455 0.015015 0.014441 0.014787 424,479 3,659,929
Aug 27, 2018 0.015011 0.015186 0.013979 0.014441 790,038 3,800,546
Aug 26, 2018 0.016185 0.017984 0.009710 0.015000 561,588 4,097,833
* Earliest data in range (UTC time)
** Latest data in range (UTC time)