Cap Mercado $2.60T
1.39%
Volumen 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Monedas
28.264
+11
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Particl (PART), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.225457 | $0.224258 | $0.228249 | $0.227155 | $23,379 | $3,193,593 |
| Jul-25 2024 | $0.227142 | $0.219515 | $0.233134 | $0.220226 | $17,854 | $3,216,884 |
| Jul-24 2024 | $0.220918 | $0.194773 | $0.234777 | $0.194987 | $22,332 | $3,128,185 |
| Jul-23 2024 | $0.195988 | $0.189734 | $0.19631 | $0.191264 | $26,426 | $2,774,693 |
| Jul-22 2024 | $0.190884 | $0.182063 | $0.206257 | $0.183135 | $35,807 | $2,701,729 |
| Jul-21 2024 | $0.184072 | $0.177849 | $0.207815 | $0.205872 | $34,699 | $2,604,849 |
| Jul-20 2024 | $0.205975 | $0.205975 | $0.224202 | $0.221002 | $42,983 | $2,914,286 |
| Jul-19 2024 | $0.220377 | $0.187157 | $0.220837 | $0.188161 | $41,135 | $3,117,510 |
| Jul-18 2024 | $0.188168 | $0.175116 | $0.188232 | $0.175116 | $33,774 | $2,661,398 |
| Jul-17 2024 | $0.176372 | $0.167175 | $0.185437 | $0.184018 | $14,469 | $2,494,125 |
| Jul-16 2024 | $0.185065 | $0.185065 | $0.190463 | $0.19006 | $20,240 | $2,616,597 |
| Jul-15 2024 | $0.189645 | $0.188663 | $0.190509 | $0.189619 | $20,281 | $2,680,872 |
| Jul-14 2024 | $0.189442 | $0.188024 | $0.189545 | $0.188496 | $24,002 | $2,677,531 |
| Jul-13 2024 | $0.18846 | $0.187139 | $0.188771 | $0.188591 | $25,992 | $2,663,184 |
| Jul-12 2024 | $0.187179 | $0.186395 | $0.189758 | $0.188901 | $17,653 | $2,644,614 |