Particl (PART) historical data and Live price

particl

Particl

PART
$ 0.552869 -0.319 % 0.0000506 BTC
MARKET CAP
5.102 M
24H VOLUME
36.064 k
CIRC.SUPPLY
9.228 M
MAX SUPPLY
Rank675
1H -0.33 %
24H -0.32 %
7D -4.95 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.5810.590.5350.56541,330.9815,210,441.697
9/18/200.5640.5970.5460.58344,725.1055,379,558.33
9/17/200.5870.6070.5310.56471,754.8315,202,077.414
9/16/200.5730.6030.5630.58739,674.7355,417,445.159
9/15/200.6090.6260.530.57451,905.3235,298,954.004
9/14/200.580.6260.5720.60940,862.1215,617,923.517
9/13/200.5980.610.5760.57939,014.4635,342,761.337
9/12/200.6010.6180.580.59840,948.5375,520,634.374
9/11/200.5850.6040.5670.60145,572.5155,540,648.858
9/10/200.5940.6060.5740.58591,173.0055,400,478.266
9/9/200.5790.6010.5540.594108,499.1275,474,914.971
9/8/200.5690.5860.5430.57987,744.585,343,813.079
9/7/200.5810.6150.5520.56875,653.175,234,451.004
9/6/200.5570.6220.5360.58145,995.8665,355,003.173
9/5/200.5980.6160.540.55781,630.7315,139,372.374
9/4/200.5610.6010.5530.597122,598.9045,508,730.532
9/3/200.6530.6580.5530.562101,114.5615,177,660.758
9/2/200.6890.6910.6330.653115,705.7856,021,385.222
9/1/200.6950.7130.670.689148,926.0326,350,475.473
8/31/200.7320.7350.6870.696105,708.9096,415,467.271
8/30/200.7320.740.7080.733107,889.0446,735,630.626
8/29/200.7460.7540.7260.732136,334.8976,733,652.438
8/28/200.7120.7460.6950.746153,968.6756,857,433.492
8/27/200.7220.7220.6960.712110,387.6716,543,365.2
8/26/200.7220.7390.7070.72275,003.7166,637,343.147
8/25/200.790.790.7050.723144,929.1346,645,221.563
8/24/200.7650.8160.760.79170,506.5127,259,455.474
8/23/200.7590.7840.7490.765123,921.2337,035,435.147
8/22/200.7620.7810.7490.7687,712.7746,982,197.58
8/21/200.7590.790.7440.761142,053.6636,997,101.574
8/20/200.7470.7630.7310.759153,187.4116,975,246.612
8/19/200.7710.7710.7350.74761,506.2686,864,446.97
8/18/200.8090.8280.770.77173,129.3187,083,890.104
8/17/200.8330.8680.8050.809124,005.947,435,763.451
8/16/200.8150.840.80.833136,924.337,651,842.814
8/15/200.8090.8180.7890.816118,393.317,495,814.368
8/14/200.7640.8180.7520.808144,573.4197,426,965.609
8/13/200.7250.7720.6410.76399,070.7377,013,828.312
8/12/200.7250.7450.7080.72468,748.366,652,028.346
8/11/200.7710.7730.7110.72481,866.4476,653,154.173
8/10/200.7640.7760.7520.77154,457.4497,080,306.891
8/9/200.7510.7670.690.76438,927.3277,015,451.438
8/8/200.7370.7640.6790.75127,071.3986,897,062.479
8/7/200.7610.7690.7310.73858,858.6756,773,399.221
8/6/200.7640.770.7360.76152,896.4856,988,730.322
8/5/200.7470.7790.7320.76355,151.5057,009,566.944
8/4/200.7610.7760.7330.74640,068.2036,849,792.028
8/3/200.7030.830.6990.76127,959.2226,987,951.217
8/2/200.7850.7910.6930.70319,134.2286,453,444.947
8/1/200.7510.8280.750.78622,637.3277,212,372.44
7/31/200.7390.7760.6830.75126,504.8466,896,659.644
7/30/200.7490.8090.7160.73930,108.7026,765,338.496
7/29/200.7640.830.7320.74832,608.4796,847,264.148
7/28/200.7360.7810.7060.76437,710.5536,988,819.195
7/27/200.6780.7780.6620.73623,313.6276,739,314.627
7/26/200.6560.6880.6530.6788,483.7016,204,587.887
7/25/200.6650.6870.6430.65610,402.0786,005,481.639
7/24/200.6640.6790.6090.66518,799.6316,088,649.093
7/23/200.6730.6820.6420.66413,340.1036,074,622.216
7/22/200.6610.6830.6510.6736,258.3446,159,429.255
7/21/200.6790.6860.6520.66110,015.2236,049,436.917
7/20/200.6510.6990.6350.67920,332.396,215,688.905
7/19/200.6660.6850.6430.658,300.0695,948,029.159
7/18/200.6580.6680.6460.6665,476.5246,094,709.799
7/17/200.6360.6810.6050.65822,742.7026,021,683.336
7/16/200.6660.6660.6350.6363,013.2645,815,586.342
7/15/200.6460.680.640.66621,668.1226,092,615.026
7/14/200.6450.6660.6330.6467,745.5995,904,906.539
7/13/200.6730.6760.6430.6499,522.0395,929,754.669
7/12/200.660.6960.6450.67312,973.0666,157,589.208
7/11/200.6660.7040.6480.664,450.8996,035,730.164
7/10/200.6750.7060.6460.66613,415.0916,084,939.379
7/9/200.6970.7090.6480.67518,553.1926,174,269.812
7/8/200.6760.710.6640.69710,895.8096,372,960.389
7/7/200.7260.7350.6630.67612,720.8126,175,378.64
7/6/200.6840.7380.6740.7269,861.7626,633,680.547
7/5/200.750.7620.6680.6849,267.3886,254,941.228
7/4/200.740.7610.7190.7535,882.0096,879,250.748
7/3/200.750.7620.6550.7418,120.4916,765,309.739
7/2/200.7760.790.7090.754,176.2636,856,251.977
7/1/200.6980.7920.680.77517,576.5677,084,397.461
6/30/200.6880.7580.6880.69821,239.5796,376,924.893
6/29/200.6480.7050.6450.68810,870.7336,266,149.541
6/28/200.6610.7130.6460.64823,821.3395,903,911.715
6/27/200.7110.7230.6490.66129,998.9696,014,155.249
6/26/200.7190.7390.70.7116,430.6756,475,167.538
6/25/200.7810.7810.7190.71915,279.7916,548,546.301
6/24/200.7950.8410.7060.7811,498.6827,101,844.602
6/23/200.7450.8340.6790.79811,025.5677,265,085.912
6/22/200.7610.810.7290.7635,200.4066,941,708.793