Market Cap $2.47T
-5.1%
Volume 24h $171.69B
15.36%
BTC % 50.68%
0.11%
ETH % 15.27%
-0.19%
Coins
26.830
+51
Exchanges
885
Last update
1 minute ago
Particl (PART) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.367027 | $0.366712 | $0.370439 | $0.369498 | $24,947 | $5,113,086 |
| Apr-23 2024 | $0.368734 | $0.36686 | $0.370392 | $0.36801 | $28,873 | $5,135,967 |
| Apr-22 2024 | $0.369301 | $0.366537 | $0.370261 | $0.367262 | $47,916 | $5,142,964 |
| Apr-21 2024 | $0.368006 | $0.36665 | $0.370293 | $0.369529 | $51,284 | $5,124,015 |
| Apr-20 2024 | $0.368881 | $0.368011 | $0.377428 | $0.377173 | $30,478 | $5,135,303 |
| Apr-19 2024 | $0.377051 | $0.373764 | $0.377259 | $0.374637 | $25,170 | $5,247,651 |
| Apr-18 2024 | $0.374537 | $0.373008 | $0.380039 | $0.380039 | $31,745 | $5,211,741 |
| Apr-17 2024 | $0.378593 | $0.376472 | $0.380363 | $0.378046 | $23,557 | $5,267,255 |
| Apr-16 2024 | $0.377525 | $0.365775 | $0.379292 | $0.368007 | $40,831 | $5,251,464 |
| Apr-15 2024 | $0.3671 | $0.3632 | $0.370369 | $0.364787 | $33,242 | $5,105,549 |
| Apr-14 2024 | $0.363209 | $0.363209 | $0.377962 | $0.377962 | $34,590 | $5,050,540 |
| Apr-13 2024 | $0.377486 | $0.377486 | $0.386003 | $0.385062 | $52,224 | $5,248,147 |
| Apr-12 2024 | $0.38362 | $0.382123 | $0.38975 | $0.385948 | $35,768 | $5,332,498 |
| Apr-11 2024 | $0.387509 | $0.383909 | $0.392064 | $0.392064 | $54,142 | $5,385,596 |
| Apr-10 2024 | $0.392768 | $0.361411 | $0.392983 | $0.367371 | $52,641 | $5,457,728 |