Canada markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.290422-0.013492 (-4.44%)
As of 04:00PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.3013740.3027610.2881310.2904220.29042233,868
May 03, 20240.3040580.3062430.3010570.3013740.30137421,928
May 02, 20240.3129520.3133300.3026660.3040580.30405832,897
May 01, 20240.3281540.3300730.3127700.3129520.31295241,893
Apr 30, 20240.3531290.3547670.3254160.3281540.32815426,815
Apr 29, 20240.3546160.3556310.3506760.3531290.35312927,241
Apr 28, 20240.3541830.3576370.3515180.3546160.35461622,185
Apr 27, 20240.3567910.3602790.3507320.3541830.35418324,194
Apr 26, 20240.3628360.3649900.3552440.3567910.35679152,738
Apr 25, 20240.3669570.3699190.3606020.3628360.36283624,265
Apr 24, 20240.3690790.3707250.3660960.3669570.36695724,905
Apr 23, 20240.3681090.3705940.3665900.3690790.36907928,311
Apr 22, 20240.3682690.3704780.3664930.3681090.36810947,473
Apr 21, 20240.3681270.3703120.3665980.3682690.36826952,146
Apr 20, 20240.3774270.3775280.3669210.3681270.36812730,674
Apr 19, 20240.3736880.3777170.3727870.3774270.37742724,777
Apr 18, 20240.3793130.3802410.3727930.3736880.37368832,105
Apr 17, 20240.3779260.3805160.3763390.3793130.37931323,160
Apr 16, 20240.3678210.3803780.3656390.3779260.37792640,895
Apr 15, 20240.3644420.3712130.3625380.3678210.36782133,534
Apr 14, 20240.3754480.3800130.3623180.3644420.36444233,794
Apr 13, 20240.3839650.3860040.3754480.3754480.37544852,503
Apr 12, 20240.3848780.3915570.3820290.3839650.38396534,872
Apr 11, 20240.3900430.3933650.3826980.3848780.38487854,389
Apr 10, 20240.3670350.3934820.3609680.3900430.39004352,864
Apr 09, 20240.3909470.3918290.3586950.3670350.36703533,408
Apr 08, 20240.3850490.3924150.3782900.3909470.39094761,855
Apr 07, 20240.3853760.3854150.3796330.3850490.38504933,380
Apr 06, 20240.3812410.3865360.3796200.3853760.38537658,018
Apr 05, 20240.3938600.3966490.3809890.3812410.38124149,813
Apr 04, 20240.3943710.3966970.3905150.3938600.39386056,664
Apr 03, 20240.4006950.4014470.3922840.3943710.39437124,683
Apr 02, 20240.4104240.4106370.3970350.4006950.40069558,078
Apr 01, 20240.4099040.4135590.4073520.4104240.41042435,064
Mar 31, 20240.3889180.4132900.3877080.4099040.40990453,302
Mar 30, 20240.3980360.4011530.3880560.3889180.38891829,543
Mar 29, 20240.3898570.4016570.3892550.3980360.39803624,563
Mar 28, 20240.3907060.3914090.3856160.3898570.38985728,636
Mar 27, 20240.3929980.3967730.3846870.3907060.39070644,793
Mar 26, 20240.3876560.3968120.3836410.3929980.39299865,322
Mar 25, 20240.3950540.3968500.3860520.3876560.38765646,518
Mar 24, 20240.4038810.4076320.3903320.3950540.39505429,537
Mar 23, 20240.4200550.4212590.3995880.4038810.40388133,420
Mar 22, 20240.4218490.4218490.4169640.4200550.42005531,016
Mar 21, 20240.4118780.4218500.4068950.4218490.42184926,772
Mar 20, 20240.3994090.4121920.3911250.4118780.41187830,844
Mar 19, 20240.3823140.3996660.3700950.3994090.39940971,487
Mar 18, 20240.3864040.3918940.3813190.3823140.38231429,424
Mar 17, 20240.3774860.3873190.3765760.3864040.38640460,049
Mar 16, 20240.3819550.3825220.3764810.3774860.37748647,278
Mar 15, 20240.3804310.3829110.3755530.3819550.38195525,613
Mar 14, 20240.3843200.3875930.3680030.3804310.380431127,959
Mar 13, 20240.3874960.3888950.3829320.3843200.384320106,171
Mar 12, 20240.3790610.3966810.3774750.3874960.387496170,509
Mar 11, 20240.3771280.3830280.3631610.3790610.379061184,601
Mar 10, 20240.3562480.3857720.3504330.3771280.377128135,582
Mar 09, 20240.3497580.3604310.3492030.3562480.356248200,638
Mar 08, 20240.3662580.3675220.3489350.3497580.349758116,052
Mar 07, 20240.3622740.3718740.3615010.3662580.366258140,826
Mar 06, 20240.3629100.3740890.3614620.3622740.362274213,916
Mar 05, 20240.3858230.3964550.3619110.3629100.362910132,544
Mar 04, 20240.3369010.3920200.3083010.3858230.385823192,090
Mar 03, 20240.3227200.3375720.3190700.3369010.33690194,787
Mar 02, 20240.3566670.3594980.3179970.3227200.322720141,031
Mar 01, 20240.3749210.3761740.3545840.3566670.356667140,522
Feb 29, 20240.3925820.3966700.3742060.3749210.374921194,190
Feb 28, 20240.4041570.4096930.3923390.3925820.392582103,692
Feb 27, 20240.4043950.4089450.3986440.4041570.404157241,708
Feb 26, 20240.4131510.4162470.4035310.4043950.404395135,762
Feb 25, 20240.4352950.4409730.4080380.4131510.413151233,336
Feb 24, 20240.4602740.4613180.4352950.4352950.435295158,006
Feb 23, 20240.4665000.4686030.4594790.4602740.460274127,311
Feb 22, 20240.4593320.4670850.4539520.4665000.466500253,474
Feb 21, 20240.4694730.4718300.4544190.4593320.459332270,359
Feb 20, 20240.4703320.4718510.4672100.4694730.469473267,407
Feb 19, 20240.4515830.4712900.4503210.4703320.470332163,287
Feb 18, 20240.4578300.4641370.4503010.4515830.451583122,902
Feb 17, 20240.4684160.4700550.4572220.4578300.457830278,844
Feb 16, 20240.4484410.4749140.4452200.4684160.468416217,956
Feb 15, 20240.4461290.4500850.4418640.4484410.448441264,913
Feb 14, 20240.4355630.4473700.4314210.4461290.446129151,829
Feb 13, 20240.4543930.4572830.4318810.4355630.435563111,942
Feb 12, 20240.4667380.4691870.4532370.4543930.454393208,796
Feb 11, 20240.4638590.4691280.4626720.4667380.466738266,492
Feb 10, 20240.4678530.4694790.4628330.4638590.463859170,118
Feb 09, 20240.4997700.4998650.4627150.4678530.467853181,169
Feb 08, 20240.5115370.5174290.4991410.4997700.499770303,814
Feb 07, 20240.5045070.5247360.5009780.5115370.511537135,395
Feb 06, 20240.5037410.5065380.4995440.5045070.504507169,722
Feb 05, 20240.5027990.5045770.4994450.5037410.503741155,320
Feb 04, 20240.4749040.5045050.4692880.5027990.502799206,103
Feb 03, 20240.4776320.4776770.4689660.4749040.474904189,469
Feb 02, 20240.4819960.4833890.4689510.4776320.477632272,361
Feb 01, 20240.4778830.4875080.4754230.4819960.481996231,069
Jan 31, 20240.5117080.5155610.4751460.4778830.47788362,085
Jan 30, 20240.5090270.5156000.5040160.5117080.51170827,080
Jan 29, 20240.4853330.5343640.4726900.5090270.50902736,445
Jan 28, 20240.4747780.4873280.4550940.4853330.48533338,231
Jan 27, 20240.4900200.4960350.4730440.4747780.47477815,204
Jan 26, 20240.4894790.4957630.4876300.4900200.49002019,282
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...