Patriot
PATRIOT
Rank #1950
$0.00073682
Updated 9 days ago
Market Cap
$7.38M
24h Volume
$468.12K
Avg Volume (6m)
$242.12K
24h High/Low
$0.00090075
$0.00058472
$0.00058472
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
PolitiFi
Chains
Ethereum
0xe9732d4b1e7d378...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00073682 | $0.00090075 | $0.00058472 | $0.00073682 | $468.12K | $7.38M |
| Nov 10, 2025 | $0.00058837 | $0.00058837 | $0.00058837 | $0.00058837 | $407.90K | $5.88M |
| Nov 9, 2025 | $0.00065371 | $0.00065371 | $0.00065371 | $0.00065371 | $240.40K | $6.58M |
| Nov 8, 2025 | $0.00052669 | $0.00052669 | $0.00052669 | $0.00052669 | $124.09K | $5.27M |
| Nov 7, 2025 | $0.00053650 | $0.00053650 | $0.00053650 | $0.00053650 | $159.81K | $5.39M |
| Nov 6, 2025 | $0.00052569 | $0.00052569 | $0.00052569 | $0.00052569 | $109.22K | $5.26M |
| Nov 5, 2025 | $0.00046441 | $0.00046441 | $0.00046441 | $0.00046441 | $123.49K | $4.64M |
| Nov 4, 2025 | $0.00049170 | $0.00049170 | $0.00049170 | $0.00049170 | $532.10K | $4.92M |
| Nov 3, 2025 | $0.00066796 | $0.00066796 | $0.00066796 | $0.00066796 | $659.85K | $6.67M |
| Nov 2, 2025 | $0.00035235 | $0.00035235 | $0.00035235 | $0.00035235 | $88.39K | $3.52M |
| Nov 1, 2025 | $0.00032283 | $0.00032283 | $0.00032283 | $0.00032283 | $78.36K | $3.24M |
| Oct 31, 2025 | $0.00033519 | $0.00033519 | $0.00033519 | $0.00033519 | $132.53K | $3.35M |
| Oct 30, 2025 | $0.00036381 | $0.00036381 | $0.00036381 | $0.00036381 | $111.18K | $3.55M |
| Oct 29, 2025 | $0.00035430 | $0.00035430 | $0.00035430 | $0.00035430 | $169.23K | $3.54M |
| Oct 28, 2025 | $0.00036968 | $0.00036968 | $0.00036968 | $0.00036968 | $150.62K | $3.70M |
| Oct 27, 2025 | $0.00031525 | $0.00031525 | $0.00031525 | $0.00031525 | $123.24K | $3.15M |
| Oct 26, 2025 | $0.00027999 | $0.00027999 | $0.00027999 | $0.00027999 | $109.41K | $2.80M |
| Oct 25, 2025 | $0.00031357 | $0.00031357 | $0.00031357 | $0.00031357 | $495.64K | $3.14M |
| Oct 24, 2025 | $0.00025310 | $0.00025310 | $0.00025310 | $0.00025310 | $132.37K | $2.53M |
| Oct 23, 2025 | $0.00019688 | $0.00019688 | $0.00019688 | $0.00019688 | $81.19K | $1.97M |
| Oct 22, 2025 | $0.00022887 | $0.00022887 | $0.00022887 | $0.00022887 | $90.32K | $2.28M |
| Oct 21, 2025 | $0.00021474 | $0.00021474 | $0.00021474 | $0.00021474 | $89.19K | $2.15M |
| Oct 20, 2025 | $0.00023072 | $0.00023072 | $0.00023072 | $0.00023072 | $122.49K | $2.31M |
| Oct 19, 2025 | $0.00023486 | $0.00023486 | $0.00023486 | $0.00023486 | $90.75K | $2.35M |
| Oct 18, 2025 | $0.00022907 | $0.00022907 | $0.00022907 | $0.00022907 | $147.90K | $2.29M |
| Oct 17, 2025 | $0.00024922 | $0.00024922 | $0.00024922 | $0.00024922 | $139.52K | $2.49M |
| Oct 16, 2025 | $0.00022989 | $0.00022989 | $0.00022989 | $0.00022989 | $207.23K | $2.30M |
| Oct 15, 2025 | $0.00021948 | $0.00021948 | $0.00021948 | $0.00021948 | $139.97K | $2.19M |
| Oct 14, 2025 | $0.00019444 | $0.00019444 | $0.00019444 | $0.00019444 | $97.49K | $1.94M |
| Oct 13, 2025 | $0.00018811 | $0.00018811 | $0.00018811 | $0.00018811 | $106.58K | $1.88M |
| Oct 12, 2025 | $0.00017915 | $0.00017915 | $0.00017915 | $0.00017915 | $115.76K | $1.79M |
| Oct 11, 2025 | $0.00019954 | $0.00019954 | $0.00019954 | $0.00019954 | $100.17K | $2.00M |
| Oct 10, 2025 | $0.00021084 | $0.00021084 | $0.00021084 | $0.00021084 | $95.13K | $2.11M |
| Oct 9, 2025 | $0.00021905 | $0.00021905 | $0.00021905 | $0.00021905 | $112.61K | $2.19M |
| Oct 8, 2025 | $0.00020556 | $0.00020556 | $0.00020556 | $0.00020556 | $112.09K | $2.06M |
| Oct 7, 2025 | $0.00022793 | $0.00022793 | $0.00022793 | $0.00022793 | $110.30K | $2.28M |
| Oct 6, 2025 | $0.00021364 | $0.00021364 | $0.00021364 | $0.00021364 | $95.11K | $2.14M |
| Oct 5, 2025 | $0.00023471 | $0.00023471 | $0.00023471 | $0.00023471 | $126.91K | $2.35M |
| Oct 4, 2025 | $0.00023790 | $0.00023790 | $0.00023790 | $0.00023790 | $114.11K | $2.38M |
| Oct 3, 2025 | $0.00024943 | $0.00024943 | $0.00024943 | $0.00024943 | $114.70K | $2.49M |
| Oct 2, 2025 | $0.00022520 | $0.00022520 | $0.00022520 | $0.00022520 | $103.86K | $2.25M |
| Oct 1, 2025 | $0.00024750 | $0.00024750 | $0.00024750 | $0.00024750 | $107.26K | $2.47M |
| Sep 30, 2025 | $0.00022527 | $0.00022527 | $0.00022527 | $0.00022527 | $86.73K | $2.25M |
| Sep 29, 2025 | $0.00022209 | $0.00022209 | $0.00022209 | $0.00022209 | $85.93K | $2.22M |
| Sep 28, 2025 | $0.00024308 | $0.00024308 | $0.00024308 | $0.00024308 | $167.14K | $2.43M |
| Sep 27, 2025 | $0.00023883 | $0.00023883 | $0.00023883 | $0.00023883 | $95.28K | $2.39M |
| Sep 26, 2025 | $0.00024967 | $0.00024967 | $0.00024967 | $0.00024967 | $109.46K | $2.50M |
| Sep 25, 2025 | $0.00028739 | $0.00028739 | $0.00028739 | $0.00028739 | $123.92K | $2.87M |
| Sep 24, 2025 | $0.00029206 | $0.00029206 | $0.00029206 | $0.00029206 | $126.55K | $2.92M |
| Sep 23, 2025 | $0.00026910 | $0.00026910 | $0.00026910 | $0.00026910 | $122.91K | $2.69M |
| Sep 22, 2025 | $0.00031374 | $0.00031374 | $0.00031374 | $0.00031374 | $116.60K | $3.14M |
| Sep 21, 2025 | $0.00030316 | $0.00030316 | $0.00030316 | $0.00030316 | $132.49K | $3.03M |
| Sep 20, 2025 | $0.00030355 | $0.00030355 | $0.00030355 | $0.00030355 | $147.35K | $3.04M |
| Sep 19, 2025 | $0.00029431 | $0.00029431 | $0.00029431 | $0.00029431 | $169.56K | $2.94M |
| Sep 18, 2025 | $0.00030317 | $0.00030317 | $0.00030317 | $0.00030317 | $108.81K | $3.03M |
| Sep 17, 2025 | $0.00032678 | $0.00032678 | $0.00032678 | $0.00032678 | $143.42K | $3.27M |
| Sep 16, 2025 | $0.00034393 | $0.00034393 | $0.00034393 | $0.00034393 | $112.48K | $3.44M |
| Sep 15, 2025 | $0.00034516 | $0.00034516 | $0.00034516 | $0.00034516 | $116.60K | $3.45M |
| Sep 14, 2025 | $0.00031158 | $0.00031158 | $0.00031158 | $0.00031158 | $101.81K | $3.12M |
| Sep 13, 2025 | $0.00032398 | $0.00032398 | $0.00032398 | $0.00032398 | $126.84K | $3.24M |
| Sep 12, 2025 | $0.00035833 | $0.00035833 | $0.00035833 | $0.00035833 | $190.00K | $3.59M |
| Sep 11, 2025 | $0.00035543 | $0.00035543 | $0.00035543 | $0.00035543 | $181.50K | $3.55M |
| Sep 10, 2025 | $0.00035718 | $0.00035718 | $0.00035718 | $0.00035718 | $126.65K | $3.56M |
| Sep 9, 2025 | $0.00040067 | $0.00040067 | $0.00040067 | $0.00040067 | $330.16K | $4.00M |
| Sep 8, 2025 | $0.00033893 | $0.00033893 | $0.00033893 | $0.00033893 | $171.55K | $3.39M |
| Sep 7, 2025 | $0.00028808 | $0.00028808 | $0.00028808 | $0.00028808 | $192.42K | $2.88M |
| Sep 6, 2025 | $0.00025321 | $0.00025321 | $0.00025321 | $0.00025321 | $120.39K | $2.54M |
| Sep 5, 2025 | $0.00024618 | $0.00024618 | $0.00024618 | $0.00024618 | $162.80K | $2.47M |
| Sep 4, 2025 | $0.00025522 | $0.00025522 | $0.00025522 | $0.00025522 | $155.96K | $2.55M |
| Sep 3, 2025 | $0.00026663 | $0.00026663 | $0.00026663 | $0.00026663 | $144.72K | $2.67M |
| Sep 2, 2025 | $0.00029024 | $0.00029024 | $0.00029024 | $0.00029024 | $130.46K | $2.90M |
| Sep 1, 2025 | $0.00029622 | $0.00029622 | $0.00029622 | $0.00029622 | $154.33K | $2.96M |
| Aug 31, 2025 | $0.00030771 | $0.00030771 | $0.00030771 | $0.00030771 | $166.56K | $3.08M |
| Aug 30, 2025 | $0.00031064 | $0.00031064 | $0.00031064 | $0.00031064 | $134.96K | $2.89M |
| Aug 29, 2025 | $0.00030930 | $0.00030930 | $0.00030930 | $0.00030930 | $100.78K | $3.10M |
| Aug 28, 2025 | $0.00029890 | $0.00029890 | $0.00029890 | $0.00029890 | $106.29K | $2.94M |
| Aug 27, 2025 | $0.00032129 | $0.00032129 | $0.00032129 | $0.00032129 | $127.08K | $3.21M |
| Aug 26, 2025 | $0.00031608 | $0.00031608 | $0.00031608 | $0.00031608 | $90.51K | $3.17M |
| Aug 25, 2025 | $0.00034730 | $0.00034730 | $0.00034730 | $0.00034730 | $31.74K | $3.47M |
| Aug 24, 2025 | $0.00037442 | $0.00037442 | $0.00037442 | $0.00037442 | $151.60K | $3.74M |
| Aug 23, 2025 | $0.00032181 | $0.00032181 | $0.00032181 | $0.00032181 | $29.45K | $3.22M |
| Aug 22, 2025 | $0.00029583 | $0.00029583 | $0.00029583 | $0.00029583 | $45.99K | $2.95M |
| Aug 21, 2025 | $0.00034034 | $0.00034034 | $0.00034034 | $0.00034034 | $120.22K | $3.40M |
| Aug 20, 2025 | $0.00029759 | $0.00029759 | $0.00029759 | $0.00029759 | $106.05K | $2.96M |
| Aug 19, 2025 | $0.00032590 | $0.00032590 | $0.00032590 | $0.00032590 | $61.41K | $3.26M |
| Aug 18, 2025 | $0.00031066 | $0.00031066 | $0.00031066 | $0.00031066 | $77.35K | $3.11M |
| Aug 17, 2025 | $0.00035949 | $0.00035949 | $0.00035949 | $0.00035949 | $26.30K | $3.59M |
| Aug 16, 2025 | $0.00034342 | $0.00034342 | $0.00034342 | $0.00034342 | $34.11K | $3.43M |
| Aug 15, 2025 | $0.00035792 | $0.00035792 | $0.00035792 | $0.00035792 | $137.45K | $3.58M |
| Aug 14, 2025 | $0.00032212 | $0.00032212 | $0.00032212 | $0.00032212 | $32.36K | $3.22M |
| Aug 13, 2025 | $0.00031405 | $0.00031405 | $0.00031405 | $0.00031405 | $62.92K | $3.15M |
| Aug 12, 2025 | $0.00031686 | $0.00031686 | $0.00031686 | $0.00031686 | $109.29K | $3.17M |
| Aug 11, 2025 | $0.00030915 | $0.00030915 | $0.00030915 | $0.00030915 | $105.70K | $3.09M |
| Aug 10, 2025 | $0.00033560 | $0.00033560 | $0.00033560 | $0.00033560 | $109.60K | $3.36M |
| Aug 9, 2025 | $0.00030567 | $0.00030567 | $0.00030567 | $0.00030567 | $199.45K | $3.06M |
| Aug 8, 2025 | $0.00032552 | $0.00032552 | $0.00032552 | $0.00032552 | $136.17K | $3.25M |
| Aug 7, 2025 | $0.00033376 | $0.00033376 | $0.00033376 | $0.00033376 | $169.69K | $3.34M |
| Aug 6, 2025 | $0.00032531 | $0.00032531 | $0.00032531 | $0.00032531 | $150.32K | $3.25M |
| Aug 5, 2025 | $0.00035114 | $0.00035114 | $0.00035114 | $0.00035114 | $183.51K | $3.51M |
| Aug 4, 2025 | $0.00032389 | $0.00032389 | $0.00032389 | $0.00032389 | $175.42K | $3.24M |
| Aug 3, 2025 | $0.00030417 | $0.00030417 | $0.00030417 | $0.00030417 | $180.33K | $3.05M |
| Aug 2, 2025 | $0.00029762 | $0.00029762 | $0.00029762 | $0.00029762 | $156.46K | $2.98M |
| Aug 1, 2025 | $0.00034016 | $0.00034016 | $0.00034016 | $0.00034016 | $202.91K | $3.40M |
| Jul 31, 2025 | $0.00037358 | $0.00037358 | $0.00037358 | $0.00037358 | $230.31K | $3.72M |
| Jul 30, 2025 | $0.00035662 | $0.00035662 | $0.00035662 | $0.00035662 | $199.75K | $3.56M |
| Jul 29, 2025 | $0.00039479 | $0.00039479 | $0.00039479 | $0.00039479 | $201.90K | $3.95M |
| Jul 28, 2025 | $0.00042159 | $0.00042159 | $0.00042159 | $0.00042159 | $205.96K | $4.21M |
| Jul 27, 2025 | $0.00037273 | $0.00037273 | $0.00037273 | $0.00037273 | $170.57K | $3.73M |
| Jul 26, 2025 | $0.00039373 | $0.00039373 | $0.00039373 | $0.00039373 | $392.62K | $3.94M |
| Jul 25, 2025 | $0.00034251 | $0.00034251 | $0.00034251 | $0.00034251 | $264.64K | $3.43M |
| Jul 24, 2025 | $0.00036203 | $0.00036203 | $0.00036203 | $0.00036203 | $240.27K | $3.62M |
| Jul 23, 2025 | $0.00038678 | $0.00038678 | $0.00038678 | $0.00038678 | $239.08K | $3.87M |
| Jul 22, 2025 | $0.00039566 | $0.00039566 | $0.00039566 | $0.00039566 | $233.99K | $3.96M |
| Jul 21, 2025 | $0.00042454 | $0.00042454 | $0.00042454 | $0.00042454 | $194.13K | $4.24M |
| Jul 20, 2025 | $0.00047248 | $0.00047248 | $0.00047248 | $0.00047248 | $285.75K | $4.72M |
| Jul 19, 2025 | $0.00041402 | $0.00041402 | $0.00041402 | $0.00041402 | $242.48K | $4.14M |
| Jul 18, 2025 | $0.00046498 | $0.00046498 | $0.00046498 | $0.00046498 | $223.91K | $4.65M |
| Jul 17, 2025 | $0.00042000 | $0.00042000 | $0.00042000 | $0.00042000 | $532.98K | $4.20M |
| Jul 16, 2025 | $0.00046005 | $0.00046005 | $0.00046005 | $0.00046005 | $514.35K | $4.63M |
| Jul 15, 2025 | $0.00045021 | $0.00045021 | $0.00045021 | $0.00045021 | $807.36K | $4.52M |
| Jul 14, 2025 | $0.00044991 | $0.00044991 | $0.00044991 | $0.00044991 | $671.30K | $4.45M |
| Jul 13, 2025 | $0.00052592 | $0.00052592 | $0.00052592 | $0.00052592 | $782.02K | $5.26M |
| Jul 12, 2025 | $0.00039737 | $0.00039737 | $0.00039737 | $0.00039737 | $507.05K | $3.98M |
| Jul 11, 2025 | $0.00046290 | $0.00046290 | $0.00046290 | $0.00046290 | $357.65K | $4.63M |
| Jul 10, 2025 | $0.00047848 | $0.00047848 | $0.00047848 | $0.00047848 | $365.06K | $4.80M |
| Jul 9, 2025 | $0.00042325 | $0.00042325 | $0.00042325 | $0.00042325 | $336.15K | $4.28M |
| Jul 8, 2025 | $0.00047182 | $0.00047182 | $0.00047182 | $0.00047182 | $513.51K | $4.72M |
| Jul 7, 2025 | $0.00050864 | $0.00050864 | $0.00050864 | $0.00050864 | $1.07M | $5.07M |
| Jul 6, 2025 | $0.00049658 | $0.00049658 | $0.00049658 | $0.00049658 | $301.49K | $4.97M |
| Jul 5, 2025 | $0.00050901 | $0.00050901 | $0.00050901 | $0.00050901 | $350.17K | $5.09M |
| Jul 4, 2025 | $0.00052030 | $0.00052030 | $0.00052030 | $0.00052030 | $345.64K | $5.20M |
| Jul 3, 2025 | $0.00053209 | $0.00053209 | $0.00053209 | $0.00053209 | $359.45K | $5.32M |
| Jul 2, 2025 | $0.00051078 | $0.00051078 | $0.00051078 | $0.00051078 | $454.91K | $5.10M |
| Jul 1, 2025 | $0.00051515 | $0.00051515 | $0.00051515 | $0.00051515 | $309.83K | $5.15M |
| Jun 30, 2025 | $0.00055024 | $0.00055024 | $0.00055024 | $0.00055024 | $294.81K | $5.50M |
| Jun 29, 2025 | $0.00054380 | $0.00054380 | $0.00054380 | $0.00054380 | $370.09K | $5.44M |
| Jun 28, 2025 | $0.00063242 | $0.00063242 | $0.00063242 | $0.00063242 | $357.51K | $6.32M |
| Jun 27, 2025 | $0.00058466 | $0.00058466 | $0.00058466 | $0.00058466 | $545.22K | $5.85M |
| Jun 26, 2025 | $0.00058595 | $0.00058595 | $0.00058595 | $0.00058595 | $350.21K | $5.86M |
| Jun 25, 2025 | $0.00065605 | $0.00065605 | $0.00065605 | $0.00065605 | $345.65K | $6.55M |
| Jun 24, 2025 | $0.00074639 | $0.00074639 | $0.00074639 | $0.00074639 | $370.14K | $7.47M |
| Jun 23, 2025 | $0.00068946 | $0.00068946 | $0.00068946 | $0.00068946 | $345.77K | $6.89M |
| Jun 22, 2025 | $0.00062296 | $0.00062296 | $0.00062296 | $0.00062296 | $342.18K | $6.22M |
| Jun 21, 2025 | $0.00072683 | $0.00072683 | $0.00072683 | $0.00072683 | $451.00K | $7.27M |
| Jun 20, 2025 | $0.00080314 | $0.00080314 | $0.00080314 | $0.00080314 | $539.66K | $8.03M |
| Jun 19, 2025 | $0.00063545 | $0.00063545 | $0.00063545 | $0.00063545 | $438.51K | $6.34M |
| Jun 18, 2025 | $0.00048569 | $0.00048569 | $0.00048569 | $0.00048569 | $375.79K | $4.86M |
| Jun 17, 2025 | $0.00056569 | $0.00056569 | $0.00056569 | $0.00056569 | $608.84K | $5.68M |
| Jun 16, 2025 | $0.00050352 | $0.00050352 | $0.00050352 | $0.00050352 | $367.88K | $5.04M |
| Jun 15, 2025 | $0.00047953 | $0.00047953 | $0.00047953 | $0.00047953 | $385.22K | $4.80M |
| Jun 14, 2025 | $0.00049457 | $0.00049457 | $0.00049457 | $0.00049457 | $351.77K | $4.95M |
| Jun 13, 2025 | $0.00050075 | $0.00050075 | $0.00050075 | $0.00050075 | $380.80K | $5.01M |
| Jun 12, 2025 | $0.00054353 | $0.00054353 | $0.00054353 | $0.00054353 | $495.02K | $5.43M |
| Jun 11, 2025 | $0.00062522 | $0.00062522 | $0.00062522 | $0.00062522 | $375.94K | $6.25M |
| Jun 10, 2025 | $0.00067513 | $0.00067513 | $0.00067513 | $0.00067513 | $387.29K | $6.75M |
| Jun 9, 2025 | $0.00059856 | $0.00059856 | $0.00059856 | $0.00059856 | $360.07K | $5.99M |
| Jun 8, 2025 | $0.00059190 | $0.00059190 | $0.00059190 | $0.00059190 | $385.38K | $5.92M |
| Jun 7, 2025 | $0.00057133 | $0.00057133 | $0.00057133 | $0.00057133 | $387.83K | $5.71M |
| Jun 6, 2025 | $0.00054254 | $0.00054254 | $0.00054254 | $0.00054254 | $500.96K | $5.43M |
| Jun 5, 2025 | $0.00066353 | $0.00066353 | $0.00066353 | $0.00066353 | $385.26K | $6.64M |
| Jun 4, 2025 | $0.00072577 | $0.00072577 | $0.00072577 | $0.00072577 | $356.86K | $7.26M |
| Jun 3, 2025 | $0.00069084 | $0.00069084 | $0.00069084 | $0.00069084 | $416.83K | $6.91M |
| Jun 2, 2025 | $0.00071507 | $0.00071507 | $0.00071507 | $0.00071507 | $333.43K | $7.15M |
| Jun 1, 2025 | $0.00078413 | $0.00078413 | $0.00078413 | $0.00078413 | $373.93K | $7.84M |
| May 31, 2025 | $0.00081048 | $0.00081048 | $0.00081048 | $0.00081048 | $345.08K | $8.10M |
| May 30, 2025 | $0.00083788 | $0.00083788 | $0.00083788 | $0.00083788 | $419.75K | $8.38M |
| May 29, 2025 | $0.00083935 | $0.00083935 | $0.00083935 | $0.00083935 | $478.76K | $8.42M |
| May 28, 2025 | $0.00086216 | $0.00086216 | $0.00086216 | $0.00086216 | $449.65K | $8.65M |
| May 27, 2025 | $0.00090864 | $0.00090864 | $0.00090864 | $0.00090864 | $356.24K | $9.09M |
| May 26, 2025 | $0.00088513 | $0.00088513 | $0.00088513 | $0.00088513 | $179.32K | $8.85M |
| May 25, 2025 | $0.00095477 | $0.00095477 | $0.00095477 | $0.00095477 | $256.28K | $9.55M |
| May 24, 2025 | $0.00098685 | $0.00098685 | $0.00098685 | $0.00098685 | $302.45K | $9.88M |
| May 23, 2025 | $0.00122721 | $0.00122721 | $0.00122721 | $0.00122721 | $536.50K | $12.28M |
| May 22, 2025 | $0.00120535 | $0.00120535 | $0.00120535 | $0.00120535 | $191.66K | $12.06M |
| May 21, 2025 | $0.00128181 | $0.00128181 | $0.00128181 | $0.00128181 | $191.39K | $12.82M |
| May 20, 2025 | $0.00130649 | $0.00130649 | $0.00130649 | $0.00130649 | $206.60K | $13.06M |