Canada markets closed

Particl CAD (PART-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.402070-0.005548 (-1.36%)
As of 12:30AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.4022010.4021460.4020700.4020700.40207034,722
Jun 03, 20240.4242400.4258090.4016070.4073050.40730539,438
Jun 02, 20240.4156900.4258750.4115110.4242400.42424027,461
Jun 01, 20240.4061690.4214350.3779990.4156900.41569041,889
May 31, 20240.4129340.4142650.3989320.4061690.40616931,451
May 30, 20240.4010200.4136330.3993990.4129340.41293424,243
May 29, 20240.3609950.4030670.3589360.4010200.40102029,773
May 28, 20240.3631850.3649320.3560090.3609950.36099526,403
May 27, 20240.3391000.3657910.3338180.3631850.36318521,169
May 26, 20240.3388650.3400370.3322520.3391000.33910020,163
May 25, 20240.3397090.3403520.3365440.3388650.33886512,279
May 24, 20240.3576830.3603210.3388330.3397090.33970927,426
May 23, 20240.3344050.3606230.3340960.3576830.35768327,565
May 22, 20240.3076230.3347150.3054530.3344050.33440566,024
May 21, 20240.2664700.3078380.2649230.3076230.30762350,122
May 20, 20240.2587290.2775590.2516350.2664700.26647047,893
May 19, 20240.2657160.2661380.2290920.2587290.25872951,115
May 18, 20240.2454130.3196690.2423730.2657160.26571634,433
May 17, 20240.3666050.3666050.2389360.2454130.24541349,667
May 16, 20240.3718660.3720420.3660830.3666050.36660534,847
May 15, 20240.3922260.3935050.3710500.3718660.37186644,549
May 14, 20240.3975940.4000820.3894420.3922260.39222645,189
May 13, 20240.3975130.3998600.3938920.3975940.39759440,426
May 12, 20240.3946170.4019420.3939750.3975130.39751337,123
May 11, 20240.3888090.3952530.3877520.3946170.39461727,453
May 10, 20240.3896940.3925300.3861280.3888090.38880941,166
May 09, 20240.4016160.4039220.3812980.3896940.38969430,699
May 08, 20240.4061290.4085390.3972840.4016160.40161644,624
May 07, 20240.4145910.4158070.4040040.4061290.40612952,048
May 06, 20240.4124690.4151740.4094590.4145910.41459128,978
May 05, 20240.4119030.4140520.3939180.4124690.41246957,306
May 04, 20240.4155360.4184190.4115900.4119030.41190329,970
May 03, 20240.4297180.4302370.4137590.4155360.41553644,958
May 02, 20240.4521240.4546000.4295580.4297180.42971857,523
May 01, 20240.4826650.4847720.4482740.4521240.45212436,946
Apr 30, 20240.4842690.4852640.4788200.4826650.48266537,234
Apr 29, 20240.4845760.4893000.4809290.4842690.48426930,296
Apr 28, 20240.4881080.4929160.4798550.4845760.48457633,100
Apr 27, 20240.4956200.4985160.4853580.4881080.48810872,149
Apr 26, 20240.5028880.5066860.4936710.4956200.49562033,145
Apr 25, 20240.5042350.5079840.5018410.5028880.50288834,131
Apr 24, 20240.5043430.5076960.5022710.5042350.50423538,678
Apr 23, 20240.5060200.5083430.5031570.5043430.50434365,042
Apr 22, 20240.5063400.5110110.5058870.5060200.50602071,651
Apr 21, 20240.5191320.5192710.5046810.5063400.50634042,190
Apr 20, 20240.5146070.5195310.5144790.5191320.51913234,080
Apr 19, 20240.5223790.5235960.5126610.5146070.51460744,211
Apr 18, 20240.5222750.5253550.5201120.5223790.52237931,895
Apr 17, 20240.5071240.5259150.5045030.5222750.52227556,515
Apr 16, 20240.5014510.5100060.4980690.5071240.50712446,234
Apr 15, 20240.5172360.5235250.4991470.5014510.50145146,498
Apr 14, 20240.5289690.5317390.5172360.5172360.51723672,330
Apr 13, 20240.5268410.5367210.5260350.5289690.52896948,041
Apr 12, 20240.5339210.5383200.5229660.5268410.52684174,450
Apr 11, 20240.4981930.5377970.4928590.5339210.53392172,364
Apr 10, 20240.5305530.5319300.4870600.4981930.49819345,346
Apr 09, 20240.5238410.5325810.5142960.5305530.53055383,943
Apr 08, 20240.5237450.5237980.5159400.5238410.52384145,412
Apr 07, 20240.5180870.5253210.5159230.5237450.52374578,850
Apr 06, 20240.5334540.5382840.5177840.5180870.51808767,693
Apr 05, 20240.5333690.5373910.5269220.5334540.53345476,747
Apr 04, 20240.5435330.5447180.5306560.5333690.53336933,382
Apr 03, 20240.5571020.5572970.5386290.5435330.54353378,782
Apr 02, 20240.5542900.5593820.5530280.5571020.55710247,595
Apr 01, 20240.5254090.5596410.5237740.5542900.55429072,078
Mar 31, 20240.5377260.5419380.5242450.5254090.52540939,911
Mar 30, 20240.5277710.5440440.5268760.5377260.53772633,184
Mar 29, 20240.5308020.5295690.5238110.5277710.52777138,767
Mar 28, 20240.5337790.5392750.5219720.5308020.53080260,855
Mar 27, 20240.5266580.5381680.5211460.5337790.53377988,722
Mar 26, 20240.5377550.5391720.5244630.5266580.52665863,198
Mar 25, 20240.5503080.5554190.5318480.5377550.53775540,206
Mar 24, 20240.5723460.5739860.5444580.5503080.55030845,537
Mar 23, 20240.5706840.5706840.5660160.5723460.57234642,261
Mar 22, 20240.5549600.5706850.5479590.5706840.57068436,218
Mar 21, 20240.5422180.5555450.5310550.5549600.55496041,559
Mar 20, 20240.5174840.5424250.5021660.5422180.54221897,048
Mar 19, 20240.5234370.5305310.5164390.5174840.51748439,827
Mar 18, 20240.5107200.5244500.5094880.5234370.52343781,345
Mar 17, 20240.5167650.5175330.5093600.5107200.51072063,965
Mar 16, 20240.5149920.5184860.5086910.5167650.51676534,654
Mar 15, 20240.5175160.5221810.4982300.5149920.514992173,218
Mar 14, 20240.5228660.5247060.5157790.5175160.517516142,967
Mar 13, 20240.5108790.5344940.5085540.5228660.522866230,076
Mar 12, 20240.5084120.5164440.4895520.5108790.510879248,796
Mar 11, 20240.4819140.5203520.4740480.5084120.508412182,780
Mar 10, 20240.4731010.4875730.4723850.4819140.481914271,413
Mar 09, 20240.4927390.4943730.4691170.4731010.473101156,978
Mar 08, 20240.4895420.5028070.4884970.4927390.492739189,458
Mar 07, 20240.4932140.5074480.4885210.4895420.489542289,065
Mar 06, 20240.5238020.5385100.4920030.4932140.493214180,134
Mar 05, 20240.4565510.5322020.4181240.5238020.523802260,786
Mar 04, 20240.4382060.4575760.4333440.4565510.456551128,450
Mar 03, 20240.4843000.4881450.4317920.4382060.438206191,499
Mar 02, 20240.5087130.5107370.4814720.4843000.484300190,808
Mar 01, 20240.5330490.5386410.5081720.5087130.508713263,487
Feb 29, 20240.5468940.5558800.5327510.5330490.533049140,793
Feb 28, 20240.5460060.5517870.5393240.5468940.546894327,072
Feb 27, 20240.5582090.5623520.5449880.5460060.546006183,304
Feb 26, 20240.5870610.5947180.5509290.5582090.558209315,261
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...