Canada Markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9785-0.6222 (-23.92%)
As of 2:04AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20212.08652.09311.97851.97851.978525,769
Oct. 18, 2021------
Oct. 17, 20212.57992.58892.29812.56782.56786,300
Oct. 16, 20212.56232.63212.44822.57972.57976,264
Oct. 15, 20212.58372.70952.47302.56362.56365,415
Oct. 14, 20212.69452.77382.43942.58422.58422,564
Oct. 13, 20212.82982.84832.60462.69512.69513,776
Oct. 12, 20212.95492.97542.68752.83082.83083,282
Oct. 11, 20212.86093.17422.84782.95382.95384,026
Oct. 10, 20212.84483.11842.79992.86292.86293,239
Oct. 09, 20212.60743.27592.47162.84442.844422,420
Oct. 08, 20212.89203.00802.59932.60672.606716,981
Oct. 07, 20212.90002.94152.69842.89192.891910,707
Oct. 06, 20213.18253.19602.80542.90182.901828,400
Oct. 05, 20213.13413.33643.10453.18113.18117,750
Oct. 04, 20213.61763.72262.99103.13393.133986,447
Oct. 03, 20213.77813.79363.57893.61713.617137,839
Oct. 02, 20213.70123.82333.65413.77963.779637,661
Oct. 01, 20213.29763.80733.26293.70303.703015,362
Sep. 30, 20213.15853.44813.14943.29673.296755,974
Sep. 29, 20213.07543.30343.06923.15613.156166,241
Sep. 28, 20212.97073.25812.87633.07103.071062,298
Sep. 27, 20212.82943.34482.81532.97082.970836,862
Sep. 26, 20212.73442.87782.55942.83122.831210,654
Sep. 25, 20212.70212.99902.61932.73442.734420,422
Sep. 24, 20212.73173.25452.60782.70192.7019103,515
Sep. 23, 20211.50472.95171.23342.73192.7319121,480
Sep. 22, 20211.93102.05221.48921.50511.505116,428
Sep. 21, 20211.97772.09671.84071.93171.93179,674
Sep. 20, 20212.15922.19421.93911.97001.970026,463
Sep. 19, 20212.24892.32371.93702.15922.159231,564
Sep. 18, 20211.88702.24941.82662.24942.249464,263
Sep. 17, 20212.14722.16171.64741.88561.885623,690
Sep. 16, 20212.05082.15091.95922.14692.146927,487
Sep. 15, 20211.98582.57601.96732.05072.050779,801
Sep. 14, 20211.79951.98511.79111.98511.985110,496
Sep. 13, 20211.81171.88961.57341.79961.799619,191
Sep. 12, 20211.91582.10231.78371.81311.813122,552
Sep. 11, 20211.28082.09341.27901.91501.915048,072
Sep. 10, 20211.35941.37801.26601.28051.2805698
Sep. 09, 20211.36201.40291.28511.35891.35891,904
Sep. 08, 20211.36071.55771.25881.40041.4004937
Sep. 07, 20211.55581.55911.15031.36091.36094,131
Sep. 06, 20211.35331.57071.30771.55631.55639,254
Sep. 05, 20211.43001.53601.31131.35311.35313,061
Sep. 04, 20211.41921.47731.37011.43001.43001,475
Sep. 03, 20211.41231.51201.31551.41961.41965,037
Sep. 02, 20211.51271.51621.41001.41261.41264,313
Sep. 01, 20211.46511.51311.24441.51311.513125,279
Aug. 31, 20211.47871.54741.45241.46451.46456,782
Aug. 30, 20211.57421.70521.46561.47771.477716,987
Aug. 29, 20211.66711.67891.54061.57411.57412,533
Aug. 28, 20211.59191.71831.53101.66701.6670579
Aug. 27, 20211.50991.61461.48641.59061.59065,284
Aug. 26, 20211.61991.63171.49481.50991.50992,534
Aug. 25, 20211.49811.72241.49791.61991.619917,021
Aug. 24, 20211.62131.75011.47491.49961.499616,579
Aug. 23, 20211.55191.62741.49721.62101.621012,891
Aug. 22, 20211.50491.56611.46291.55231.552310,370
Aug. 21, 20211.57121.57121.45021.50561.50567,322
Aug. 20, 20211.40491.81671.38231.57131.571325,090
Aug. 19, 20211.32591.41211.29921.40461.404610,935
Aug. 18, 20211.35541.36901.27451.32651.326513,594
Aug. 17, 20211.54161.54841.34061.35551.35557,212
Aug. 16, 20211.49511.57931.33781.54241.54243,126
Aug. 15, 20211.40971.50271.29571.49611.49611,918
Aug. 14, 20211.48261.88081.30741.40911.409110,424
Aug. 13, 20211.38051.48361.33771.48361.48368,981
Aug. 12, 20211.36981.51131.32191.38061.38066,708
Aug. 11, 20211.27141.38021.24441.37171.371716,535
Aug. 10, 20211.23991.37031.19731.27071.27076,897
Aug. 09, 20211.34551.34951.19781.24211.24213,826
Aug. 08, 20211.36211.41161.19701.34421.34425,398
Aug. 07, 20211.20381.36601.19861.36571.36571,806
Aug. 06, 20211.26481.27461.15911.20581.20582,856
Aug. 05, 20211.23271.27941.08771.26491.26492,237
Aug. 04, 20211.14171.23901.10961.23341.23342,834
Aug. 03, 20211.21551.28711.09511.13651.13655,658
Aug. 02, 20211.32861.33781.12311.23301.23308,968
Aug. 01, 20211.40051.54071.26861.33121.33121,981
Jul. 31, 20211.52771.52771.35841.40241.40241,027
Jul. 30, 20211.40941.52401.17261.52401.52402,996
Jul. 29, 20211.30071.42571.24491.40891.40892,485
Jul. 28, 20211.31401.39011.20421.30141.30144,853
Jul. 27, 20211.33991.34581.15891.31351.31359,224
Jul. 26, 20211.43651.59411.26471.34121.341210,852
Jul. 25, 20211.41681.56411.30131.43651.43655,677
Jul. 24, 20211.42371.55471.39921.41611.41612,318
Jul. 23, 20211.34631.42281.28931.42281.4228998
Jul. 22, 20211.30841.51071.26091.34661.34664,057
Jul. 21, 20211.16541.39251.15611.30841.30842,315
Jul. 20, 20211.14021.22341.10791.16561.16562,480
Jul. 19, 20211.22951.23461.13661.14021.14023,196
Jul. 18, 20211.22311.25391.06691.22911.22911,674
Jul. 17, 20211.24621.30191.22291.22291.22291,137
Jul. 16, 20211.30041.33781.21171.24641.24645,087
Jul. 15, 20211.40281.41621.29051.29751.29755,953
Jul. 14, 20211.35431.50171.27741.40261.40267,844
Jul. 13, 20211.35501.41881.29121.35341.35347,185
Jul. 12, 20211.31501.42761.25381.35621.35623,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...