Canada Markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.7530-0.0112 (-1.46%)
As of 4:10AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.76420.76650.75300.75300.7530114,350
Aug. 13, 20200.72460.77150.64110.76350.763599,071
Aug. 12, 20200.72470.74520.70790.72410.724168,748
Aug. 11, 20200.77090.77330.71100.72430.724381,866
Aug. 10, 20200.76400.77570.75250.77080.770854,457
Aug. 09, 20200.75080.76730.69010.76380.763838,927
Aug. 08, 20200.73680.76400.67870.75090.750927,071
Aug. 07, 20200.76140.76870.73140.73750.737558,859
Aug. 06, 20200.76380.77020.73570.76100.761052,896
Aug. 05, 20200.74670.77950.73160.76330.763355,152
Aug. 04, 2020------
Aug. 03, 20200.70320.83020.69920.76100.761027,959
Aug. 02, 20200.78540.79090.69260.70280.702819,134
Aug. 01, 20200.75120.82830.75030.78550.785522,637
Jul. 31, 20200.73900.77620.68290.75120.751226,505
Jul. 30, 20200.74870.80870.71560.73910.739130,109
Jul. 29, 20200.76380.82980.73210.74800.748032,608
Jul. 28, 20200.73630.78130.70600.76350.763537,711
Jul. 27, 20200.67790.77820.66240.73630.736323,314
Jul. 26, 20200.65630.68770.65340.67790.67798,484
Jul. 25, 20200.66540.68730.64340.65620.656210,402
Jul. 24, 20200.66400.67860.60930.66530.665318,800
Jul. 23, 20200.67310.68230.64220.66380.663813,340
Jul. 22, 20200.66110.68260.65140.67310.67316,258
Jul. 21, 20200.67930.68610.65180.66110.661110,015
Jul. 20, 20200.65120.69940.63480.67930.679320,332
Jul. 19, 20200.66640.68520.64300.65030.65038,300
Jul. 18, 20200.65840.66830.64570.66640.66645,476
Jul. 17, 20200.63590.68150.60480.65840.658422,742
Jul. 16, 20200.66610.66630.63530.63590.63593,013
Jul. 15, 20200.64580.68010.63980.66630.666321,668
Jul. 14, 20200.64480.66580.63290.64580.64587,745
Jul. 13, 20200.67350.67630.64320.64850.64859,522
Jul. 12, 20200.66020.69560.64550.67350.673512,973
Jul. 11, 20200.66570.70390.64810.66020.66024,450
Jul. 10, 20200.67550.70550.64580.66560.665613,415
Jul. 09, 20200.69730.70860.64770.67550.675518,553
Jul. 08, 20200.67590.71010.66440.69730.697310,895
Jul. 07, 20200.72580.73480.66330.67570.675712,720
Jul. 06, 20200.68450.73790.67390.72590.72599,861
Jul. 05, 20200.75020.76220.66760.68450.68459,267
Jul. 04, 20200.74050.76090.71890.75290.75295,882
Jul. 03, 20200.75030.76170.65530.74050.740518,120
Jul. 02, 20200.77580.79010.70940.75050.75054,176
Jul. 01, 20200.69810.79210.68040.77550.775517,576
Jun. 30, 20200.68800.75790.68800.69810.698121,239
Jun. 29, 20200.64840.70520.64510.68810.688110,870
Jun. 28, 20200.66050.71260.64560.64840.648423,821
Jun. 27, 20200.71120.72300.64870.66050.660529,998
Jun. 26, 20200.71920.73870.69990.71120.71126,430
Jun. 25, 20200.78060.78080.71930.71930.719315,279
Jun. 24, 20200.79520.84090.70560.78010.780111,498
Jun. 23, 20200.74510.83400.67950.79810.798111,025
Jun. 22, 20200.76100.81030.72920.76270.76275,200
Jun. 21, 20200.79110.80650.73610.76100.761012,633
Jun. 20, 20200.74860.80830.74060.79150.791528,794
Jun. 19, 20200.68640.78030.68250.74860.748617,477
Jun. 18, 20200.77670.77690.68490.68940.689415,192
Jun. 17, 20200.79240.79570.73730.77670.776710,729
Jun. 16, 20200.76240.82630.76220.79250.792528,836
Jun. 15, 20200.84690.84690.70360.76310.763142,001
Jun. 14, 20200.65250.89910.61920.84700.847067,140
Jun. 13, 20200.61910.67640.59130.65410.65417,525
Jun. 12, 20200.61200.62930.59010.61890.618914,828
Jun. 11, 20200.62940.68450.58790.60880.608828,699
Jun. 10, 20200.68900.72760.62830.62940.629442,527
Jun. 09, 20200.69730.70630.67410.68930.689317,645
Jun. 08, 20200.71980.74850.67240.69730.697340,105
Jun. 07, 20200.76790.81030.66650.71970.719749,500
Jun. 06, 20200.79530.81600.74390.76790.767927,769
Jun. 05, 20200.79790.83100.78000.79530.795310,486
Jun. 04, 20200.83591.19420.79300.79790.797918,888
Jun. 03, 20200.84970.87140.79360.83570.83579,086
Jun. 02, 20200.95270.97910.77400.84970.849727,535
Jun. 01, 20200.89490.95890.89290.95320.953240,179
May 31, 20200.80330.96470.77500.89510.895160,143
May 30, 20200.83310.84710.77880.80330.803322,143
May 29, 20200.83510.91880.79490.83320.833233,245
May 28, 20200.88701.00480.80510.83520.835225,523
May 27, 20200.89090.97470.86010.88710.887113,556
May 26, 20200.95430.98430.85570.89090.890927,949
May 25, 20201.04812.15100.85760.95450.954546,641
May 24, 20200.92121.07870.84881.05131.051323,151
May 23, 20200.91780.96770.85980.92110.921139,307
May 22, 20200.85531.05070.78180.91780.917873,723
May 21, 20200.93801.03410.73130.85540.855481,593
May 20, 20200.79511.06420.79470.93790.9379124,959
May 19, 20200.75050.86110.67490.79870.798776,653
May 18, 20200.62850.84470.62480.73660.736686,057
May 17, 20200.58600.71750.58140.62680.626822,642
May 16, 20200.60910.68560.57600.58510.585165,554
May 15, 20200.68990.78490.59960.61790.617988,638
May 14, 20200.48510.77550.45810.69100.6910161,185
May 13, 20200.40110.48600.37550.48600.486043,543
May 12, 20200.36820.40110.35220.40110.401112,053
May 11, 20200.36320.37720.34310.36800.36805,109
May 10, 20200.38150.38250.32870.35900.35909,749
May 09, 20200.37810.38950.36350.38160.381611,371
May 08, 20200.38170.42690.37290.37740.377415,763
May 07, 20200.34170.39430.33440.38230.382320,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...