Singapore markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.8486-0.0005 (-0.03%)
As of 3:35AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20211.75251.85261.74611.84861.848632,269
22 Oct 2021------
21 Oct 20211.93081.94091.78841.82621.82626,760
20 Oct 20211.95422.12701.79141.93101.931014,338
19 Oct 20212.09193.75791.95261.95391.953950,654
18 Oct 20212.56712.65621.89482.09192.091925,769
17 Oct 20212.57992.58892.29812.56782.56786,300
16 Oct 20212.56232.63212.44822.57972.57976,264
15 Oct 20212.58372.70952.47302.56362.56365,415
14 Oct 20212.69452.77382.43942.58422.58422,564
13 Oct 20212.82982.84832.60462.69512.69513,776
12 Oct 20212.95492.97542.68752.83082.83083,282
11 Oct 20212.86093.17422.84782.95382.95384,026
10 Oct 20212.84483.11842.79992.86292.86293,239
09 Oct 20212.60743.27592.47162.84442.844422,420
08 Oct 20212.89203.00802.59932.60672.606716,981
07 Oct 20212.90002.94152.69842.89192.891910,707
06 Oct 20213.18253.19602.80542.90182.901828,400
05 Oct 20213.13413.33643.10453.18113.18117,750
04 Oct 20213.61763.72262.99103.13393.133986,447
03 Oct 20213.77813.79363.57893.61713.617137,839
02 Oct 20213.70123.82333.65413.77963.779637,661
01 Oct 20213.29763.80733.26293.70303.703015,362
30 Sep 20213.15853.44813.14943.29673.296755,974
29 Sep 20213.07543.30343.06923.15613.156166,241
28 Sep 20212.97073.25812.87633.07103.071062,298
27 Sep 20212.82943.34482.81532.97082.970836,862
26 Sep 20212.73442.87782.55942.83122.831210,654
25 Sep 20212.70212.99902.61932.73442.734420,422
24 Sep 20212.73173.25452.60782.70192.7019103,515
23 Sep 20211.50472.95171.23342.73192.7319121,480
22 Sep 20211.93102.05221.48921.50511.505116,428
21 Sep 20211.97772.09671.84071.93171.93179,674
20 Sep 20212.15922.19421.93911.97001.970026,463
19 Sep 20212.24892.32371.93702.15922.159231,564
18 Sep 20211.88702.24941.82662.24942.249464,263
17 Sep 20212.14722.16171.64741.88561.885623,690
16 Sep 20212.05082.15091.95922.14692.146927,487
15 Sep 20211.98582.57601.96732.05072.050779,801
14 Sep 20211.79951.98511.79111.98511.985110,496
13 Sep 20211.81171.88961.57341.79961.799619,191
12 Sep 20211.91582.10231.78371.81311.813122,552
11 Sep 20211.28082.09341.27901.91501.915048,072
10 Sep 20211.35941.37801.26601.28051.2805698
09 Sep 20211.36201.40291.28511.35891.35891,904
08 Sep 20211.36071.55771.25881.40041.4004937
07 Sep 20211.55581.55911.15031.36091.36094,131
06 Sep 20211.35331.57071.30771.55631.55639,254
05 Sep 20211.43001.53601.31131.35311.35313,061
04 Sep 20211.41921.47731.37011.43001.43001,475
03 Sep 20211.41231.51201.31551.41961.41965,037
02 Sep 20211.51271.51621.41001.41261.41264,313
01 Sep 20211.46511.51311.24441.51311.513125,279
31 Aug 20211.47871.54741.45241.46451.46456,782
30 Aug 20211.57421.70521.46561.47771.477716,987
29 Aug 20211.66711.67891.54061.57411.57412,533
28 Aug 20211.59191.71831.53101.66701.6670579
27 Aug 20211.50991.61461.48641.59061.59065,284
26 Aug 20211.61991.63171.49481.50991.50992,534
25 Aug 20211.49811.72241.49791.61991.619917,021
24 Aug 20211.62131.75011.47491.49961.499616,579
23 Aug 20211.55191.62741.49721.62101.621012,891
22 Aug 20211.50491.56611.46291.55231.552310,370
21 Aug 20211.57121.57121.45021.50561.50567,322
20 Aug 20211.40491.81671.38231.57131.571325,090
19 Aug 20211.32591.41211.29921.40461.404610,935
18 Aug 20211.35541.36901.27451.32651.326513,594
17 Aug 20211.54161.54841.34061.35551.35557,212
16 Aug 20211.49511.57931.33781.54241.54243,126
15 Aug 20211.40971.50271.29571.49611.49611,918
14 Aug 20211.48261.88081.30741.40911.409110,424
13 Aug 20211.38051.48361.33771.48361.48368,981
12 Aug 20211.36981.51131.32191.38061.38066,708
11 Aug 20211.27141.38021.24441.37171.371716,535
10 Aug 20211.23991.37031.19731.27071.27076,897
09 Aug 20211.34551.34951.19781.24211.24213,826
08 Aug 20211.36211.41161.19701.34421.34425,398
07 Aug 20211.20381.36601.19861.36571.36571,806
06 Aug 20211.26481.27461.15911.20581.20582,856
05 Aug 20211.23271.27941.08771.26491.26492,237
04 Aug 20211.14171.23901.10961.23341.23342,834
03 Aug 20211.21551.28711.09511.13651.13655,658
02 Aug 20211.32861.33781.12311.23301.23308,968
01 Aug 20211.40051.54071.26861.33121.33121,981
31 Jul 20211.52771.52771.35841.40241.40241,027
30 Jul 20211.40941.52401.17261.52401.52402,996
29 Jul 20211.30071.42571.24491.40891.40892,485
28 Jul 20211.31401.39011.20421.30141.30144,853
27 Jul 20211.33991.34581.15891.31351.31359,224
26 Jul 20211.43651.59411.26471.34121.341210,852
25 Jul 20211.41681.56411.30131.43651.43655,677
24 Jul 20211.42371.55471.39921.41611.41612,318
23 Jul 20211.34631.42281.28931.42281.4228998
22 Jul 20211.30841.51071.26091.34661.34664,057
21 Jul 20211.16541.39251.15611.30841.30842,315
20 Jul 20211.14021.22341.10791.16561.16562,480
19 Jul 20211.22951.23461.13661.14021.14023,196
18 Jul 20211.22311.25391.06691.22911.22911,674
17 Jul 20211.24621.30191.22291.22291.22291,137
16 Jul 20211.30041.33781.21171.24641.24645,087
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...