Cap Mercado $2.24T
-0.77%
Volumen 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Particl (PART), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Particl (PART) en Dólar USD. Esta tabla muestra 3,230 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.149395 | $0.149395 | $0.201654 | $0.201654 | $55,519 | $2,335,348 |
| May-22 2026 | $0.146027 | $0.145736 | $0.149255 | $0.147577 | $54,734 | $2,282,690 |
| May-21 2026 | $0.148353 | $0.148353 | $0.172919 | $0.164835 | $54,087 | $2,319,064 |
| May-20 2026 | $0.150155 | $0.113003 | $0.150155 | $0.113003 | $54,668 | $2,347,229 |
| May-19 2026 | $0.1146 | $0.113801 | $0.15119 | $0.15119 | $53,667 | $1,791,429 |
| May-18 2026 | $0.1542 | $0.142323 | $0.182916 | $0.142323 | $56,825 | $2,410,454 |
| May-17 2026 | $0.145726 | $0.145726 | $0.158442 | $0.155213 | $55,578 | $2,277,989 |
| May-16 2026 | $0.151526 | $0.139218 | $0.158801 | $0.158801 | $54,099 | $2,368,664 |
| May-15 2026 | $0.133612 | $0.132959 | $0.137466 | $0.135857 | $57,087 | $2,088,630 |
| May-14 2026 | $0.135473 | $0.135473 | $0.145437 | $0.138945 | $53,467 | $2,117,716 |
| May-13 2026 | $0.138938 | $0.138938 | $0.14597 | $0.14597 | $54,292 | $2,171,878 |
| May-12 2026 | $0.138763 | $0.138763 | $0.160943 | $0.159648 | $53,639 | $2,169,151 |
| May-11 2026 | $0.160235 | $0.138959 | $0.183637 | $0.144351 | $56,808 | $2,504,792 |
| May-10 2026 | $0.141261 | $0.131855 | $0.146755 | $0.132268 | $51,925 | $2,208,190 |
| May-09 2026 | $0.131762 | $0.131762 | $0.142175 | $0.140788 | $55,608 | $2,059,710 |