PART-USD - Particl USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20190.90780.92680.88310.88570.885729,084
Dec. 06, 20190.89260.97330.89090.92230.922326,156
Dec. 05, 20191.02531.03020.88670.89260.892633,819
Dec. 04, 20191.02291.10420.89131.02721.027251,697
Dec. 03, 20190.99011.06610.88811.02301.023028,015
Dec. 02, 20191.00271.11060.86390.98910.989145,304
Dec. 01, 20190.92251.08060.87831.00281.002836,966
Nov. 30, 20190.88090.96300.83330.92230.922326,920
Nov. 29, 20190.84410.96080.83160.88090.880925,242
Nov. 28, 20190.84850.90770.81410.84420.844230,650
Nov. 27, 20190.84880.90750.79660.84840.848421,298
Nov. 26, 20190.85700.91470.80400.85810.858150,477
Nov. 25, 20190.82880.89310.71360.85700.8570106,406
Nov. 24, 20190.92070.92760.82860.82860.828647,794
Nov. 23, 20190.83790.94950.81930.92070.920748,762
Nov. 22, 20190.98110.98110.79120.83890.838915,492
Nov. 21, 20190.97091.07060.93240.98110.981192,496
Nov. 20, 20191.06841.07020.90440.97200.972024,580
Nov. 19, 20191.04191.10950.93271.06841.068430,162
Nov. 18, 20191.10261.13610.99321.04201.042056,342
Nov. 17, 20191.16211.21191.08671.10231.1023114,119
Nov. 16, 20191.14741.30201.07861.16211.162181,683
Nov. 15, 20191.23831.23921.07751.14711.147123,288
Nov. 14, 20191.38941.39251.14901.23651.236511,296
Nov. 13, 20191.24381.40861.19021.38961.3896184,457
Nov. 12, 20191.30841.40371.22921.24351.243521,459
Nov. 11, 20191.47141.47311.24361.30831.308326,110
Nov. 10, 20191.53941.59451.42941.47161.471610,453
Nov. 09, 20191.32591.65731.32561.53951.539529,159
Nov. 08, 20191.49441.50131.31561.32621.326219,112
Nov. 07, 20191.64811.67891.47111.49491.494915,059
Nov. 06, 20191.55191.79011.46061.64741.647432,795
Nov. 05, 20191.58501.79851.45231.55191.551934,114
Nov. 04, 20191.38251.71971.36361.58501.585073,835
Nov. 03, 20191.21081.41051.18881.38411.384142,513
Nov. 02, 20191.18091.30421.11151.21071.210728,662
Nov. 01, 20191.07661.29871.07521.18141.181427,703
Oct. 31, 20191.06861.27841.01691.07711.077147,399
Oct. 30, 20191.20901.20901.02351.06881.068832,135
Oct. 29, 20191.08451.34831.07881.14671.146760,011
Oct. 28, 20191.13261.18081.03321.08341.083493,218
Oct. 26, 20191.14751.17841.01611.13341.133464,980
Oct. 25, 20190.96721.27530.95961.14761.147649,953
Oct. 24, 20190.96001.16180.91120.96760.967666,815
Oct. 23, 20190.91540.99930.83290.96000.960050,524
Oct. 22, 20191.00451.02820.90870.91540.915432,311
Oct. 21, 20191.10341.10340.95211.00451.004567,688
Oct. 20, 20191.05401.14730.95081.10331.103380,960
Oct. 19, 20190.92681.10380.87571.05391.053993,740
Oct. 18, 20190.89210.95570.83820.92720.927227,384
Oct. 17, 20190.83720.96490.82990.88080.880846,980
Oct. 16, 20190.83300.91120.78590.83720.837226,238
Oct. 15, 20190.81640.86190.78790.83290.832932,288
Oct. 14, 20190.80800.83640.78250.81640.816415,858
Oct. 13, 20190.87310.89940.76190.80740.807441,220
Oct. 12, 20190.78690.91490.78650.87310.873125,570
Oct. 11, 20190.83050.85490.75510.78730.787326,453
Oct. 10, 20190.82520.83000.77300.82690.826911,376
Oct. 09, 20190.85770.87460.80180.82500.825020,823
Oct. 08, 20190.82910.87800.78840.85750.857561,610
Oct. 07, 20190.83850.88010.79890.82910.829138,089
Oct. 06, 20190.83080.92160.78080.83880.838833,840
Oct. 05, 20190.86980.87520.77050.83190.831916,099
Oct. 04, 20190.88000.91890.83080.86990.869941,127
Oct. 03, 20190.85980.94910.83300.88000.880040,066
Oct. 02, 20190.89670.91720.82400.87390.873917,014
Oct. 01, 20190.93750.95320.84130.89710.897112,058
Sep. 30, 20190.97830.99610.91140.93750.937525,252
Sep. 29, 20190.97471.00990.89380.97810.978138,766
Sep. 28, 20191.05261.11970.97490.97490.97496,651
Sep. 27, 20191.03431.20911.00811.05191.051940,873
Sep. 26, 20191.00671.03650.92281.03421.034217,441
Sep. 25, 20191.07741.14690.95521.00671.006720,185
Sep. 24, 20191.09551.17001.00651.07741.077430,262
Sep. 23, 20191.43181.44200.95701.09521.095257,572
Sep. 22, 20191.48421.48461.39191.43051.43052,988
Sep. 21, 20191.46581.50111.41091.48421.484214,996
Sep. 20, 20191.40921.50361.33631.46581.465820,062
Sep. 19, 20191.52291.53221.40741.40981.409814,417
Sep. 18, 20191.53411.63631.48991.52051.520556,542
Sep. 17, 20191.57461.59751.51121.53611.536114,610
Sep. 16, 20191.51891.66281.51371.57531.575316,315
Sep. 15, 20191.53551.56261.50701.51891.51892,903
Sep. 14, 20191.55621.56021.52671.53561.53567,112
Sep. 13, 20191.55361.58321.52191.55621.556210,845
Sep. 12, 20191.65451.71261.51761.55441.554415,344
Sep. 11, 20191.58661.69311.48911.65471.654747,764
Sep. 10, 20191.55261.62231.43691.58511.585119,026
Sep. 09, 20191.50841.68091.46101.55401.554021,006
Sep. 08, 20191.49391.61441.43571.50881.508820,918
Sep. 07, 20191.56481.65341.42941.49361.493630,224
Sep. 06, 20191.51171.71781.47681.56591.565919,214
Sep. 05, 20191.57091.68111.47121.51121.511218,248
Sep. 04, 20191.58341.92491.46131.57091.570948,087
Sep. 03, 20191.43081.64221.34211.58311.583183,067
Sep. 02, 20191.51951.59631.34161.43131.431348,069
Sep. 01, 20191.50751.61121.44611.51921.519225,519
Aug. 31, 20191.55791.58121.46601.50731.50737,373
Aug. 30, 20191.50991.56641.45331.55751.55759,116
Aug. 29, 20191.51941.57001.44231.50921.509216,358
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...