Singapore markets open in 1 hour 49 minutes

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2436-0.0975 (-7.27%)
As of 12:08AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20211.32501.33751.12371.24361.24369,038
02 Aug 2021------
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
15 Jul 20211.40281.41621.29051.29751.29755,953
14 Jul 20211.35431.50171.27741.40261.40267,844
13 Jul 20211.35501.41881.29121.35341.35347,185
12 Jul 20211.31501.42761.25381.35621.35623,220
11 Jul 20211.21891.31491.21371.31491.3149562
10 Jul 20211.23111.24141.00501.21881.2188318
09 Jul 20211.37501.41041.23291.23291.23291,884
08 Jul 20211.34991.37561.24881.37561.37565,250
07 Jul 20211.32071.44401.22561.34931.34936,485
06 Jul 20211.33861.38141.24371.31971.31974,243
05 Jul 20211.46931.46931.30411.34141.34146,859
04 Jul 20213.42713.42921.43901.46901.46908,917
03 Jul 20211.33743.43031.32203.42733.42732,603
02 Jul 20211.34581.36041.24051.33751.33751,915
01 Jul 20211.49141.50761.18831.34431.344318,622
30 Jun 20211.65081.66011.39131.49111.49116,377
29 Jun 20211.56221.81061.50631.65341.65347,524
28 Jun 20211.64282.96821.38071.56301.56305,327
27 Jun 20211.04954.36091.04571.64231.642310,635
26 Jun 20211.18781.25231.03711.04671.04677,195
25 Jun 20211.17211.26181.08481.18821.18828,696
24 Jun 20211.20031.22791.13941.17281.17285,329
23 Jun 20211.19341.30591.08111.23551.235510,648
22 Jun 20211.15151.22130.95111.19181.191812,130
21 Jun 20211.39031.39121.13451.15161.151611,856
20 Jun 20211.33841.45351.29251.39141.39149,609
19 Jun 20211.46851.48981.33161.33941.33944,401
18 Jun 20211.90832.06661.42021.46831.468314,974
17 Jun 20211.50792.03391.37661.90831.908327,296
16 Jun 20211.55861.67111.50271.50761.5076992
15 Jun 20211.70221.71021.52121.62801.628014,016
14 Jun 20211.49361.82461.48531.54571.54577,539
13 Jun 20211.45501.53061.36631.49641.49643,644
12 Jun 20211.48951.58421.33531.45421.45422,396
11 Jun 20211.47231.50251.30181.48711.487114,514
10 Jun 20211.41051.62351.30051.47201.47209,421
09 Jun 20211.33141.62171.16761.40871.408715,354
08 Jun 20211.25601.34131.11821.33161.33162,007
07 Jun 20211.18051.57451.17481.25521.25528,041
06 Jun 20211.30161.36661.16371.18031.18031,086
05 Jun 20211.32731.39541.22271.30151.30151,964
04 Jun 20211.30361.36511.21711.32781.32781,841
03 Jun 20211.34861.40801.27511.30331.30332,050
02 Jun 20211.38311.40631.25161.34881.34884,258
01 Jun 20211.37091.38801.21451.38281.382816,966
31 May 20211.43971.44931.27071.37051.370511,151
30 May 20211.30201.50821.20671.44031.440315,679
29 May 20211.30941.49331.19521.30121.30122,772
28 May 20211.46881.51521.28031.30871.30872,237
27 May 20211.72131.76691.46491.46861.46862,238
26 May 20211.51421.84581.50461.72241.72247,877
25 May 20211.55761.60131.37311.50831.50833,006
24 May 20211.27811.70281.12411.43891.43898,001
23 May 20211.66181.74761.11461.28001.280012,071
22 May 20211.45201.70431.37361.66091.66095,629
21 May 20212.12252.27881.29171.45161.451629,330
20 May 20211.61902.17841.54122.11482.114827,988
19 May 20211.85861.88521.08551.62511.625136,504
18 May 20212.03682.11411.78821.86221.86225,715
17 May 20212.06112.34781.89492.02912.029119,417
16 May 20212.16332.32481.90412.06212.06219,906
15 May 20212.31012.35132.13942.16462.164610,175
14 May 20212.39712.57342.26492.30982.309828,134
13 May 20212.47662.89522.33982.39772.397716,053
12 May 20212.75242.95802.50952.50952.509519,641
11 May 20212.45512.86392.44442.75282.752839,898
10 May 20212.91112.91202.33122.45402.454049,248
09 May 20213.73603.78982.82572.91042.910429,182
08 May 20213.55063.75093.49483.73373.733748,763
07 May 20213.43153.88183.28923.54993.5499148,846
06 May 20213.54224.21112.94543.42943.4294199,305
05 May 20212.59713.92172.57983.54333.543383,677
04 May 20212.90522.90592.45462.59452.5945117,611
03 May 20212.40212.94142.30812.90322.9032170,264
02 May 20211.70102.50941.60272.40172.4017106,060
01 May 20211.53191.80181.46411.70091.700921,622
30 Apr 20211.24931.59641.23961.53251.532543,421
29 Apr 20211.16221.26731.14561.24971.249721,214
28 Apr 20211.14421.19011.12341.16191.16194,110
27 Apr 20211.11891.17581.11011.14321.143218,002
26 Apr 20211.03801.14811.03481.11861.118610,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...