Market Cap ¥380.90T 2.72%
Volume 24h ¥18.12T -23.65%
BTC % 50.69% 0.59%
ETH % 15.15% -0.79%
Coins 26.966 +2
Exchanges 885
Last update 54 Seconds ago
Particl PART

Particl (PART) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h JPY Capitalization JPY
May-03 2024 ¥46.19 ¥46.12 ¥46.73 ¥46.53 ¥3,414,417 ¥644,528,619
May-02 2024 ¥46.55 ¥46.55 ¥47.94 ¥47.90 ¥4,873,372 ¥649,455,927
May-01 2024 ¥47.89 ¥47.89 ¥50.45 ¥49.97 ¥6,498,563 ¥668,021,046
Apr-30 2024 ¥50.06 ¥49.88 ¥54.09 ¥54.09 ¥4,097,646 ¥698,196,971
Apr-29 2024 ¥53.95 ¥53.73 ¥54.33 ¥54.30 ¥4,109,560 ¥752,275,174
Apr-28 2024 ¥54.33 ¥53.96 ¥54.61 ¥54.17 ¥3,419,781 ¥757,508,042
Apr-27 2024 ¥54.06 ¥53.71 ¥54.96 ¥54.78 ¥3,894,676 ¥753,511,047
Apr-26 2024 ¥55.09 ¥54.38 ¥55.63 ¥55.25 ¥7,922,890 ¥767,860,034
Apr-25 2024 ¥55.67 ¥55.33 ¥56.62 ¥56.24 ¥3,747,776 ¥775,742,337
Apr-24 2024 ¥56.17 ¥56.13 ¥56.70 ¥56.55 ¥3,818,492 ¥782,634,564
Apr-23 2024 ¥56.44 ¥56.15 ¥56.69 ¥56.32 ¥4,419,485 ¥786,136,863
Apr-22 2024 ¥56.52 ¥56.10 ¥56.67 ¥56.21 ¥7,334,228 ¥787,207,721
Apr-21 2024 ¥56.32 ¥56.12 ¥56.67 ¥56.56 ¥7,849,820 ¥784,307,369
Apr-20 2024 ¥56.46 ¥56.32 ¥57.77 ¥57.73 ¥4,665,093 ¥786,035,228
Apr-19 2024 ¥57.71 ¥57.21 ¥57.74 ¥57.34 ¥3,852,632 ¥803,231,653

Historical and market price analysis of Particl (PART), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Yen, analyzing 2480 days, from day 07-20-2017.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 153.065 JPY.