Particl (PART) historical data and Live price

Particl

PART

$ 0.37704 + 0.716 %

0.00000592 BTC

MARKET CAP
5.248 M

24H VOLUME
25.037 k

CIRC.SUPPLY
13.919 M

MAX SUPPLY

PART

USD

Rank1,278

1H -0.02 %

24H 0.72 %

7D -1.46 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.374	0.378	0.373	0.377	24,777.17	5,252,873.7
4/18/24	0.379	0.38	0.373	0.374	32,104.63	5,199,914.55
4/17/24	0.378	0.381	0.376	0.379	23,159.79	5,277,257.52
4/16/24	0.368	0.38	0.366	0.378	40,894.89	5,257,031.51
4/15/24	0.364	0.371	0.363	0.368	33,534.14	5,115,568.96
4/14/24	0.375	0.38	0.362	0.364	33,793.72	5,067,679.36
4/13/24	0.384	0.386	0.375	0.375	52,502.77	5,219,806.78
4/12/24	0.385	0.392	0.382	0.384	34,871.92	5,337,277.1
4/11/24	0.39	0.393	0.383	0.385	54,388.62	5,349,030.37
4/10/24	0.367	0.393	0.361	0.39	52,863.79	5,419,856.59
4/9/24	0.391	0.392	0.359	0.367	33,407.57	5,099,238.24
4/8/24	0.385	0.392	0.378	0.391	61,854.55	5,430,505.51
4/7/24	0.385	0.385	0.38	0.385	33,379.7	5,347,622.37
4/6/24	0.381	0.387	0.38	0.385	58,018.25	5,351,224.96
4/5/24	0.394	0.397	0.381	0.381	49,813.04	5,292,873
4/4/24	0.394	0.397	0.391	0.394	56,664.25	5,467,103.67
4/3/24	0.401	0.401	0.392	0.394	24,682.72	5,473,233.14
4/2/24	0.41	0.411	0.397	0.401	58,078.4	5,560,024.81
4/1/24	0.41	0.414	0.407	0.41	35,063.78	5,694,023.25
3/31/24	0.389	0.413	0.388	0.41	53,302.18	5,685,806.45
3/30/24	0.398	0.401	0.388	0.389	29,542.82	5,393,755.52
3/29/24	0.39	0.402	0.389	0.398	24,563.31	5,519,226.72
3/28/24	0.391	0.391	0.386	0.39	28,636.36	5,404,869.66
3/27/24	0.393	0.397	0.385	0.391	44,793.15	5,415,680.65
3/26/24	0.388	0.397	0.384	0.393	65,321.8	5,446,494.94
3/25/24	0.395	0.397	0.386	0.388	46,518.02	5,371,515.53
3/24/24	0.404	0.408	0.39	0.395	29,536.72	5,473,058.74
3/23/24	0.42	0.421	0.4	0.404	33,420.16	5,594,357.38
3/22/24	0.422	0.422	0.417	0.42	31,016.2	5,817,364.85
3/21/24	0.412	0.422	0.407	0.422	26,771.96	5,841,184.04
3/20/24	0.399	0.412	0.391	0.412	30,844.2	5,702,118.33
3/19/24	0.382	0.4	0.37	0.399	71,487.43	5,528,037.01
3/18/24	0.386	0.392	0.381	0.382	29,423.71	5,290,507.06
3/17/24	0.377	0.387	0.377	0.386	60,049.32	5,346,163.14
3/16/24	0.382	0.383	0.376	0.377	47,278.05	5,221,852.08
3/15/24	0.38	0.383	0.376	0.382	25,613.48	5,282,733.14
3/14/24	0.384	0.388	0.368	0.38	127,958.58	5,260,732.86
3/13/24	0.387	0.389	0.383	0.384	106,171.2	5,313,570.06
3/12/24	0.379	0.397	0.377	0.387	170,509.25	5,356,535.56
3/11/24	0.377	0.383	0.363	0.379	184,601.1	5,239,015.56
3/10/24	0.356	0.386	0.35	0.377	135,581.68	5,211,352.21
3/9/24	0.35	0.36	0.349	0.356	200,637.68	4,921,984.81
3/8/24	0.366	0.368	0.349	0.35	116,052.15	4,831,473.81
3/7/24	0.362	0.372	0.362	0.366	140,826.46	5,058,508.76
3/6/24	0.363	0.374	0.361	0.362	213,915.67	5,002,602.03
3/5/24	0.386	0.396	0.362	0.363	132,543.52	5,010,491.12
3/4/24	0.337	0.392	0.308	0.386	192,090.48	5,325,902.78
3/3/24	0.323	0.338	0.319	0.337	94,786.86	4,649,762.82
3/2/24	0.357	0.359	0.318	0.323	141,030.74	4,453,260.32
3/1/24	0.375	0.376	0.355	0.357	140,522.44	4,920,825.66
2/29/24	0.393	0.397	0.374	0.375	194,189.59	5,171,762.26
2/28/24	0.404	0.41	0.392	0.393	103,691.95	5,414,422.88
2/27/24	0.404	0.409	0.399	0.404	241,707.65	5,573,047.91
2/26/24	0.413	0.416	0.404	0.404	135,762.4	5,575,385.38
2/25/24	0.435	0.441	0.408	0.413	233,336.34	5,695,102.88
2/24/24	0.46	0.461	0.435	0.435	158,005.66	5,999,290.83
2/23/24	0.467	0.469	0.459	0.46	127,310.5	6,342,429.42
2/22/24	0.459	0.467	0.454	0.467	253,473.64	6,427,095.18
2/21/24	0.469	0.472	0.454	0.459	270,358.9	6,327,220.68
2/20/24	0.47	0.472	0.467	0.469	267,407.26	6,465,767.24
2/19/24	0.452	0.471	0.45	0.47	163,286.92	6,476,456.66
2/18/24	0.458	0.464	0.45	0.452	122,902.15	6,216,653.38
2/17/24	0.468	0.47	0.457	0.458	278,844.03	6,301,543.64
2/16/24	0.448	0.475	0.445	0.468	217,956.33	6,446,104
2/15/24	0.446	0.45	0.442	0.448	264,912.75	6,170,139.69
2/14/24	0.436	0.447	0.431	0.446	151,829.49	6,137,250.43
2/13/24	0.454	0.457	0.432	0.436	111,942.4	5,990,842.83
2/12/24	0.467	0.469	0.453	0.454	208,796.08	6,248,732.25
2/11/24	0.464	0.469	0.463	0.467	266,491.61	6,417,361.31
2/10/24	0.468	0.469	0.463	0.464	170,117.87	6,376,659.57
2/9/24	0.5	0.5	0.463	0.468	181,168.95	6,430,421.95
2/8/24	0.512	0.517	0.499	0.5	303,813.73	6,867,893.18
2/7/24	0.505	0.525	0.501	0.512	135,395.48	7,028,361.4
2/6/24	0.504	0.507	0.5	0.505	169,721.85	6,930,551.07
2/5/24	0.503	0.505	0.499	0.504	155,319.81	6,918,800.28
2/4/24	0.475	0.505	0.469	0.503	206,102.97	6,904,658.94
2/3/24	0.478	0.478	0.469	0.475	189,469.29	6,520,435.33
2/2/24	0.482	0.483	0.469	0.478	272,361.35	6,556,744.87
2/1/24	0.478	0.488	0.475	0.482	231,068.74	6,615,476.46
1/31/24	0.512	0.516	0.475	0.478	62,085.43	6,557,877.98
1/30/24	0.509	0.516	0.504	0.512	27,080.25	7,020,819.45
1/29/24	0.485	0.534	0.473	0.509	36,444.83	6,982,810.44
1/28/24	0.475	0.487	0.455	0.485	38,230.58	6,656,542.2
1/27/24	0.49	0.496	0.473	0.475	15,203.53	6,510,636.94
1/26/24	0.489	0.496	0.488	0.49	19,281.69	6,718,464.69
1/25/24	0.492	0.495	0.488	0.489	22,112.44	6,709,872.29
1/24/24	0.505	0.505	0.49	0.492	21,562.93	6,740,930.18
1/23/24	0.501	0.511	0.5	0.505	54,165.25	6,925,114.02
1/22/24	0.503	0.507	0.498	0.501	36,234.41	6,869,674.56
1/21/24	0.506	0.51	0.5	0.503	39,873.6	6,896,401.64

Similar Coins