Cap Mercado $2.74T
-0.99%
Volumen 24h $265.94B
5.2%
BTC % 55.86%
0.17%
ETH % 9.98%
-1%
Monedas
34.545
+5
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.165073 | $0.153277 | $0.165073 | $0.157274 | $54,686 | $2,580,430 |
| Apr-28 2026 | $0.157284 | $0.157284 | $0.164504 | $0.1644 | $54,700 | $2,458,673 |
| Apr-27 2026 | $0.1643 | $0.164227 | $0.16546 | $0.165443 | $54,478 | $2,568,338 |
| Apr-26 2026 | $0.16546 | $0.16546 | $0.171128 | $0.171024 | $55,725 | $2,586,467 |
| Apr-25 2026 | $0.171114 | $0.171114 | $0.172322 | $0.172239 | $56,483 | $2,674,852 |
| Apr-24 2026 | $0.17224 | $0.17206 | $0.172469 | $0.172261 | $57,165 | $2,692,453 |
| Apr-23 2026 | $0.172367 | $0.172151 | $0.173035 | $0.172747 | $52,448 | $2,694,449 |
| Apr-22 2026 | $0.173839 | $0.1731 | $0.173933 | $0.173427 | $54,888 | $2,717,457 |
| Apr-21 2026 | $0.173321 | $0.17312 | $0.176737 | $0.176042 | $56,837 | $2,709,348 |
| Apr-20 2026 | $0.176043 | $0.175717 | $0.176961 | $0.175835 | $54,894 | $2,751,912 |
| Apr-19 2026 | $0.175936 | $0.170458 | $0.176122 | $0.170458 | $56,938 | $2,750,230 |
| Apr-18 2026 | $0.170033 | $0.16933 | $0.171032 | $0.170238 | $55,955 | $2,657,964 |
| Apr-17 2026 | $0.169736 | $0.169736 | $0.173223 | $0.173223 | $54,709 | $2,653,311 |
| Apr-16 2026 | $0.173524 | $0.173524 | $0.1773 | $0.17702 | $72,825 | $2,712,521 |
| Apr-15 2026 | $0.177031 | $0.176325 | $0.177114 | $0.176739 | $100,072 | $2,767,353 |