Singapore Markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4964-0.0388 (-7.24%)
As of 09:45AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 20220.51670.51690.49430.49640.49641,813
28 May 20220.55310.55620.55160.55600.55601,950
27 May 20220.53640.57110.49700.55320.55321,992
26 May 20220.55820.74290.53670.53670.53676,514
25 May 20220.54550.62860.49620.55820.55822,005
24 May 20220.49320.54770.49040.54550.54552,210
23 May 20220.55360.55460.48340.49310.4931676
22 May 20220.60270.60320.49700.55390.55392,880
21 May 20220.50140.71740.49350.60270.60275,416
20 May 20220.51840.52570.48000.50140.50142,442
19 May 20220.47390.52610.47380.51840.51841,612
18 May 20220.50520.52890.47390.47390.47392,196
17 May 20220.48700.53460.48540.50530.5053741
16 May 20220.55320.62940.48250.48700.48703,429
15 May 20220.46920.55330.38940.55320.55321,529
14 May 20220.49150.49870.44740.46920.4692584
13 May 20220.47520.52610.46210.49150.4915839
12 May 20220.65910.67050.46540.47550.47551,841
11 May 20220.64490.69880.60900.65890.6589520
10 May 20220.64080.66580.63730.64490.64491,756
09 May 20220.65780.69050.60220.64100.64102,841
08 May 20220.70770.70770.65080.65780.65781,685
07 May 20220.68850.77670.68550.70770.70773,106
06 May 20220.71460.71530.67320.68840.68843,685
05 May 20220.76830.77120.69470.71470.71471,995
04 May 20220.70690.77150.70660.76830.76835,420
03 May 20220.72280.77500.70380.70700.70701,514
02 May 20220.91590.91810.71590.72290.72293,426
01 May 20220.83490.91670.83310.91590.9159908
30 Apr 20220.75340.87930.72190.83490.83491,111
29 Apr 20220.83631.11420.74580.75340.75342,547
28 Apr 20220.63940.83690.62560.83670.83671,010
27 Apr 20220.67460.80650.60370.63950.63954,634
26 Apr 20220.69660.77140.66630.67460.67462,561
25 Apr 20220.80340.88460.63690.69680.69688,007
24 Apr 20220.77500.80810.69710.80300.80301,480
23 Apr 20220.68090.92580.63810.77520.77525,990
22 Apr 20220.68500.90810.66210.68100.68101,795
21 Apr 20220.91090.91640.67640.68500.68501,007
20 Apr 20220.68140.91230.67770.91090.9109723
19 Apr 20220.78290.84380.68090.68140.6814778
18 Apr 20220.72260.88430.65170.78290.7829374
17 Apr 20220.69350.89100.69080.72250.7225953
16 Apr 20220.87340.89150.68650.69360.69362,172
15 Apr 20220.78740.87480.78600.87340.87341,427
14 Apr 20220.88610.89220.69290.78740.78741,961
13 Apr 20220.79870.89170.74680.88630.88633,729
12 Apr 20220.85440.87050.69350.79880.79881,090
11 Apr 20220.83520.88890.68350.85420.85422,898
10 Apr 20220.69891.10990.67920.83500.83509,068
09 Apr 20220.76700.77120.68660.69890.6989768
08 Apr 20220.75180.81270.66640.76710.76711,485
07 Apr 20220.75280.78730.73990.75180.7518801
06 Apr 20220.87050.87050.74000.75280.75282,909
05 Apr 20220.93130.95630.85030.87070.8707753
04 Apr 20220.92790.93420.85720.93130.93131,296
03 Apr 20220.95261.03190.81180.92810.92811,370
02 Apr 20220.98761.13280.84370.95280.95282,621
01 Apr 20220.95411.04460.88670.98750.98754,761
31 Mar 20221.13741.14560.89970.95370.95371,920
30 Mar 20221.06501.14010.99811.13741.13744,293
29 Mar 20220.94801.27030.93581.06521.065210,082
28 Mar 20221.01001.02880.94690.94840.9484748
27 Mar 20220.96721.01010.91921.01001.0100428
26 Mar 20220.97360.98330.90560.96710.96711,257
25 Mar 20220.96170.99910.86730.97350.97351,054
24 Mar 20220.83600.97020.83150.96160.96161,056
23 Mar 20220.94091.07090.82520.83610.83612,456
22 Mar 20221.02231.20700.85330.94070.94079,316
21 Mar 20221.07251.07560.81931.02241.02246,969
20 Mar 20221.01621.13381.00361.07251.0725724
19 Mar 20221.11211.11670.93361.01621.01622,138
18 Mar 20221.20571.20570.90541.11191.11195,905
17 Mar 20221.10071.24221.02261.20581.20581,820
16 Mar 20221.07601.19861.01681.10081.1008837
15 Mar 20221.07881.08901.04151.07611.07611,470
14 Mar 20221.01881.08071.01461.07891.07891,104
13 Mar 20221.08151.08851.01421.01891.01891,187
12 Mar 20221.03161.09081.03101.08201.08201,503
11 Mar 20221.06861.08441.03161.03161.03161,486
10 Mar 20221.13741.13831.05191.06851.06852,691
09 Mar 20221.06781.15081.06681.13771.13774,273
08 Mar 20221.31011.31471.04921.06761.06763,114
07 Mar 20221.23211.32001.19261.31011.31011,112
06 Mar 20221.39181.41401.12081.23191.23192,087
05 Mar 20221.17871.39251.16961.39171.39171,540
04 Mar 20221.30681.52631.12721.17841.17844,565
03 Mar 20221.36991.37291.27171.30671.30671,468
02 Mar 20221.31011.51241.28781.36991.36995,333
01 Mar 20221.67201.68491.29331.31001.31004,137
28 Feb 20221.45041.67981.36781.67201.672022,769
27 Feb 20221.38961.76721.38891.45051.450538,035
26 Feb 20221.49451.77191.38661.38981.389832,865
25 Feb 20221.53411.56181.38981.49461.494621,959
24 Feb 20221.73561.76201.40341.53571.535730,961
23 Feb 20221.78051.80841.70111.73551.73559,603
22 Feb 20221.79201.79851.70651.78121.781249,493
21 Feb 20221.81781.90691.51201.79271.792763,009
20 Feb 20221.77351.94501.69651.81791.817980,427
19 Feb 20221.40871.93241.26201.77361.773643,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...