Canada Markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2219-0.1484 (-10.83%)
As of 9:14PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 20211.32501.33751.12371.22191.22198,650
Aug. 01, 20211.40051.54071.26861.33121.33121,980
Jul. 31, 20211.52771.52771.35841.40241.40241,027
Jul. 30, 20211.40941.52401.17261.52401.52402,996
Jul. 29, 20211.30071.42571.24491.40891.40892,484
Jul. 28, 20211.31401.39011.20421.30141.30144,853
Jul. 27, 20211.33991.34581.15891.31351.31359,223
Jul. 26, 20211.43651.59411.26471.34121.341210,851
Jul. 25, 20211.41681.56411.30131.43651.43655,677
Jul. 24, 20211.42371.55471.39921.41611.41612,317
Jul. 23, 20211.34631.42281.28931.42281.4228998
Jul. 22, 20211.30841.51071.26091.34661.34664,056
Jul. 21, 20211.16541.39251.15611.30841.30842,314
Jul. 20, 20211.14021.22341.10791.16561.16562,479
Jul. 19, 20211.22951.23461.13661.14021.14023,195
Jul. 18, 20211.22311.25391.06691.22911.22911,674
Jul. 17, 20211.24621.30191.22291.22291.22291,136
Jul. 16, 20211.30041.33781.21171.24641.24645,087
Jul. 15, 20211.40281.41621.29051.29751.29755,953
Jul. 14, 20211.35431.50171.27741.40261.40267,843
Jul. 13, 20211.35501.41881.29121.35341.35347,185
Jul. 12, 20211.31501.42761.25381.35621.35623,219
Jul. 11, 20211.21891.31491.21371.31491.3149561
Jul. 10, 20211.23111.24141.00501.21881.2188317
Jul. 09, 20211.37501.41041.23291.23291.23291,883
Jul. 08, 20211.34991.37561.24881.37561.37565,250
Jul. 07, 20211.32071.44401.22561.34931.34936,485
Jul. 06, 20211.33861.38141.24371.31971.31974,243
Jul. 05, 20211.46931.46931.30411.34141.34146,859
Jul. 04, 20213.42713.42921.43901.46901.46908,916
Jul. 03, 20211.33743.43031.32203.42733.42732,602
Jul. 02, 20211.34581.36041.24051.33751.33751,915
Jul. 01, 20211.49141.50761.18831.34431.344318,621
Jun. 30, 20211.65081.66011.39131.49111.49116,377
Jun. 29, 20211.56221.81061.50631.65341.65347,524
Jun. 28, 20211.64282.96821.38071.56301.56305,327
Jun. 27, 20211.04954.36091.04571.64231.642310,634
Jun. 26, 20211.18781.25231.03701.04671.04677,195
Jun. 25, 20211.17211.26181.08481.18821.18828,695
Jun. 24, 20211.20031.22791.13941.17281.17285,329
Jun. 23, 20211.19341.30591.08111.23551.235510,648
Jun. 22, 20211.15151.22130.95111.19181.191812,130
Jun. 21, 20211.39041.39121.13451.15161.151611,855
Jun. 20, 20211.33841.45351.29251.39141.39149,608
Jun. 19, 20211.46851.48981.33161.33941.33944,401
Jun. 18, 20211.90832.06661.42021.46831.468314,973
Jun. 17, 20211.50792.03391.37661.90831.908327,296
Jun. 16, 20211.55861.67111.50271.50761.5076991
Jun. 15, 20211.70221.71021.52121.62801.628014,015
Jun. 14, 20211.49361.82461.48531.54571.54577,539
Jun. 13, 20211.45501.53061.36631.49641.49643,643
Jun. 12, 20211.48951.58421.33531.45421.45422,396
Jun. 11, 20211.47231.50251.30181.48711.487114,514
Jun. 10, 20211.41051.62351.30051.47201.47209,420
Jun. 09, 20211.33141.62171.16761.40871.408715,354
Jun. 08, 20211.25601.34131.11821.33161.33162,007
Jun. 07, 20211.18051.57451.17481.25521.25528,040
Jun. 06, 20211.30161.36661.16371.18031.18031,086
Jun. 05, 20211.32731.39541.22271.30151.30151,964
Jun. 04, 20211.30361.36511.21711.32781.32781,841
Jun. 03, 20211.34861.40801.27511.30331.30332,049
Jun. 02, 20211.38311.40631.25161.34881.34884,257
Jun. 01, 20211.37091.38801.21451.38281.382816,965
May 31, 20211.43971.44931.27071.37051.370511,151
May 30, 20211.30201.50821.20671.44031.440315,679
May 29, 20211.30941.49331.19521.30121.30122,772
May 28, 20211.46881.51521.28031.30871.30872,237
May 27, 20211.72131.76691.46491.46861.46862,237
May 26, 20211.51421.84581.50461.72241.72247,877
May 25, 20211.55761.60131.37311.50831.50833,005
May 24, 20211.27811.70281.12411.43891.43898,000
May 23, 20211.66181.74761.11461.28001.280012,071
May 22, 20211.45201.70431.37361.66091.66095,629
May 21, 20212.12252.27881.29171.45161.451629,330
May 20, 20211.61902.17841.54122.11482.114827,988
May 19, 20211.85861.88521.08551.62511.625136,504
May 18, 20212.03682.11411.78821.86221.86225,714
May 17, 20212.06112.34781.89482.02912.029119,416
May 16, 20212.16332.32481.90412.06212.06219,905
May 15, 20212.31012.35132.13942.16462.164610,174
May 14, 20212.39712.57342.26492.30982.309828,134
May 13, 20212.47662.89522.33982.39772.397716,052
May 12, 20212.75242.95802.50952.50952.509519,640
May 11, 20212.45512.86392.44442.75282.752839,897
May 10, 20212.91112.91202.33122.45402.454049,248
May 09, 20213.73603.78982.82572.91042.910429,182
May 08, 20213.55063.75093.49483.73373.733748,763
May 07, 20213.43153.88183.28923.54993.5499148,846
May 06, 20213.54224.21112.94543.42943.4294199,305
May 05, 20212.59713.92172.57983.54333.543383,676
May 04, 20212.90522.90592.45462.59462.5946117,611
May 03, 20212.40212.94142.30812.90322.9032170,264
May 02, 20211.70102.50941.60272.40172.4017106,060
May 01, 20211.53191.80181.46411.70091.700921,622
Apr. 30, 20211.24931.59641.23961.53251.532543,420
Apr. 29, 20211.16221.26731.14561.24971.249721,214
Apr. 28, 20211.14421.19011.12341.16191.16194,110
Apr. 27, 20211.11891.17581.11011.14321.143218,001
Apr. 26, 20211.03801.14811.03481.11861.118610,986
Apr. 25, 20211.18021.24790.99901.03791.037962,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...