Particl (PART) historical data and Live price

particl

Particl

PART
$ 0.728345 -0.01 % 0.00006342 BTC
MARKET CAP
6.691 M
24H VOLUME
88.288 k
CIRC.SUPPLY
9.186 M
MAX SUPPLY
Rank588
1H 0.02 %
24H -0.01 %
7D -4.05 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
6/21/200.7910.8060.7360.76112,633.0016,925,807.772
6/20/200.7490.8080.7410.79228,794.527,203,561.284
6/19/200.6860.780.6830.74917,477.0286,812,204.601
6/18/200.7770.7770.6850.68915,192.446,272,821.101
6/17/200.7920.7960.7370.77710,729.5347,066,775.857
6/16/200.7620.8260.7620.79228,836.3347,210,183.79
6/15/200.8470.8470.7040.76342,001.2316,942,580.292
6/14/200.6520.8990.6190.84767,140.4827,704,802.046
6/13/200.6190.6760.5910.6547,525.545,949,627.6
6/12/200.6120.6290.590.61914,828.2145,629,222.934
6/11/200.6290.6840.5880.60928,699.325,536,952.708
6/10/200.6890.7280.6280.62942,527.3155,724,417.381
6/9/200.6970.7060.6740.68917,645.6376,267,966.482
6/8/200.720.7490.6720.69740,105.5786,340,586.447
6/7/200.7680.810.6660.7249,500.0816,544,180.778
6/6/200.7950.8160.7440.76827,769.2036,981,324.665
6/5/200.7980.8310.780.79510,486.4427,230,070.667
6/4/200.8361.1940.7930.79818,888.4177,253,753.872
6/3/200.850.8710.7940.8369,086.77,596,993.598
6/2/200.9530.9790.7740.8527,535.1257,723,076.331
6/1/200.8950.9590.8930.95340,179.8388,663,960.312
5/31/200.8030.9650.7750.89560,143.8448,134,879.52
5/30/200.8330.8470.7790.80322,143.2267,278,139.624
5/29/200.8350.9190.7950.83333,245.0077,548,864.92
5/28/200.8871.0050.8050.83525,523.9537,566,299.04
5/27/200.8910.9750.860.88713,556.8298,035,944.177
5/26/200.9540.9840.8560.89127,949.3458,069,742.102
5/25/201.0482.1510.8580.95446,641.8478,645,091.401
5/24/200.9211.0790.8491.05123,151.9829,521,733.279
5/23/200.9180.9680.860.92139,307.9648,342,256.299
5/22/200.8551.0510.7820.91873,723.9328,311,041.443
5/21/200.9381.0340.7310.85581,593.1177,746,175.494
5/20/200.7951.0640.7950.938124,959.628,492,450.303
5/19/200.7510.8610.6750.79976,653.9557,231,413.431
5/18/200.6290.8450.6250.73786,057.7696,668,382.819
5/17/200.5860.7180.5810.62722,642.7455,674,397.796
5/16/200.6090.6860.5760.58565,554.7755,296,215.099
5/15/200.690.7850.60.61888,638.0675,593,009.826