Australia markets close in 2 hours 12 minutes

Particl AUD (PART-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.395194+0.025677 (+6.95%)
As of 03:59AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.3947320.3971140.3933620.3951940.39519434,856
22 May 20240.3384430.3678350.3365740.3677400.36774072,606
21 May 20240.2922610.3387900.2904020.3384430.33844355,144
20 May 20240.2835360.3041710.2757620.2922610.29226152,528
19 May 20240.2911500.2916110.2510580.2835360.28353656,016
18 May 20240.2697440.3524090.2669340.2911500.29115037,729
17 May 20240.4023940.4023940.2628080.2697440.26974454,591
16 May 20240.4111620.4112070.4039040.4023940.40239438,249
15 May 20240.4341190.4357730.4102410.4111620.41116249,256
14 May 20240.4404230.4427090.4312520.4341190.43411950,016
13 May 20240.4393910.4419840.4345960.4404230.44042344,781
12 May 20240.4362530.4442850.4354800.4393910.43939141,034
11 May 20240.4295900.4368930.4286170.4362530.43625330,349
10 May 20240.4315930.4335870.4268210.4295900.42959045,484
09 May 20240.4438470.4476130.4221770.4315930.43159334,000
08 May 20240.4486590.4520510.4386730.4438470.44384749,316
07 May 20240.4580210.4587730.4463120.4486590.44865957,498
06 May 20240.4567750.4590110.4537160.4580210.45802132,014
05 May 20240.4564910.4588720.4362310.4567750.45677563,462
04 May 20240.4627710.4656780.4560110.4564910.45649133,214
03 May 20240.4792420.4798210.4607620.4627710.46277150,068
02 May 20240.5068200.5093100.4794660.4792420.47924264,153
01 May 20240.5382790.5405030.5024930.5068200.50682041,415
30 Apr 20240.5420600.5415120.5339160.5382790.53827941,524
29 Apr 20240.5420620.5473470.5379830.5420600.54206033,912
28 Apr 20240.5460530.5513910.5367810.5420620.54206237,027
27 Apr 20240.5563360.5593590.5436150.5460530.54605380,714
26 Apr 20240.5647360.5684350.5543040.5563360.55633637,206
25 Apr 20240.5688780.5699290.5639760.5647360.56473638,328
24 Apr 20240.5705420.5739190.5679920.5688780.56887843,637
23 Apr 20240.5731550.5755750.5695810.5705420.57054273,579
22 Apr 20240.5737640.5771690.5713810.5731550.57315581,157
21 Apr 20240.5882590.5884170.5718840.5737640.57376447,809
20 Apr 20240.5817640.5887110.5851360.5882590.58825938,618
19 Apr 20240.5891090.5905190.5786570.5817640.58176449,981
18 Apr 20240.5893680.5920490.5870010.5891090.58910935,969
17 Apr 20240.5709980.5939040.5700640.5893680.58936863,775
16 Apr 20240.5628700.5722690.5593670.5709980.57099852,058
15 Apr 20240.5786810.5857170.5584430.5628700.56287052,193
14 Apr 20240.5918080.5949500.5786810.5786810.57868180,923
13 Apr 20240.5884680.5998720.5905570.5918080.59180853,748
12 Apr 20240.5993830.6036730.5851940.5884680.58846883,159
11 Apr 20240.5537290.6025240.5521820.5993830.59938381,236
10 Apr 20240.5918830.5928210.5415940.5537290.55372950,401
09 Apr 20240.5860940.5940730.5742920.5918830.59188393,646
08 Apr 20240.5855980.5856570.5768710.5860940.58609450,808
07 Apr 20240.5793140.5873600.5768520.5855980.58559888,162
06 Apr 20240.5978700.6036430.5789320.5793140.57931475,693
05 Apr 20240.6004880.6023810.5903130.5978700.59787086,015
04 Apr 20240.6152280.6166150.5976250.6004880.60048837,583
03 Apr 20240.6326080.6319360.6094720.6152280.61522889,174
02 Apr 20240.6273690.6338410.6280130.6326080.63260854,046
01 Apr 20240.5965920.6339650.5947360.6273690.62736981,580
31 Mar 20240.6105670.6153600.5952700.5965920.59659245,318
30 Mar 20240.5983730.6160230.5976070.6105670.61056737,679
29 Mar 20240.5989090.5997410.5905300.5983730.59837343,953
28 Mar 20240.6010630.6077810.5887060.5989090.59890968,663
27 Mar 20240.5929230.6051700.5871730.6010630.60106399,905
26 Mar 20240.6063340.6075470.5905330.5929230.59292371,150
25 Mar 20240.6198360.6255930.5990430.6063340.60633445,333
24 Mar 20240.6446580.6465060.6132470.6198360.61983651,290
23 Mar 20240.6418870.6418870.6392930.6446580.64465847,601
22 Mar 20240.6241690.6418890.6142680.6418870.64188740,736
21 Mar 20240.6120950.6251200.5993170.6241690.62416946,742
20 Mar 20240.5830340.6122990.5677610.6120950.612095109,555
19 Mar 20240.5892430.5968530.5810920.5830340.58303444,871
18 Mar 20240.5751750.5902310.5737890.5892430.58924391,572
17 Mar 20240.5819840.5828480.5736440.5751750.57517572,038
16 Mar 20240.5782850.5836490.5727260.5819840.58198439,027
15 Mar 20240.5798780.5859830.5596140.5782850.578285194,507
14 Mar 20240.5864840.5885340.5778240.5798780.579878160,195
13 Mar 20240.5730840.5999680.5705250.5864840.586484258,070
12 Mar 20240.5692630.5792050.5494350.5730840.573084279,090
11 Mar 20240.5362060.5827160.5274540.5692630.569263204,656
10 Mar 20240.5264390.5425030.5256030.5362060.536206301,990
09 Mar 20240.5531430.5553250.5249780.5264390.526439174,676
08 Mar 20240.5516970.5659950.5505190.5531430.553143212,684
07 Mar 20240.5580060.5716950.5506820.5516970.551697325,766
06 Mar 20240.5929580.6098000.5561960.5580060.558006203,797
05 Mar 20240.5161280.6022730.4726680.5929580.592958295,217
04 Mar 20240.4938420.5172070.4882560.5161280.516128145,212
03 Mar 20240.5457900.5501220.4866150.4938420.493842215,812
02 Mar 20240.5768020.5786470.5426020.5457900.545790215,034
01 Mar 20240.6044800.6106700.5762600.5768020.576802298,753
29 Feb 20240.6176200.6297810.6039610.6044800.604480159,660
28 Feb 20240.6184030.6239680.6091610.6176200.617620369,370
27 Feb 20240.6294750.6349390.6171470.6184030.618403207,608
26 Feb 20240.6640660.6727280.6219100.6294750.629475355,510
25 Feb 20240.7021720.7037650.6640660.6640660.664066241,046
24 Feb 20240.7112530.7126490.7009600.7021720.702172194,219
23 Feb 20240.7008360.7129220.6894880.7112530.711253386,461
22 Feb 20240.7163920.7202920.6945810.7008360.700836412,507
21 Feb 20240.7201960.7190770.7150960.7163920.716392408,050
20 Feb 20240.6908220.7209140.6884480.7201960.720196250,033
19 Feb 20240.7010800.7107370.6900540.6908220.690822188,013
18 Feb 20240.7172890.7198000.7001480.7010800.701080426,996
17 Feb 20240.6872300.7272400.6824170.7172890.717289333,758
16 Feb 20240.6864700.6897850.6810350.6872300.687230405,975
15 Feb 20240.6749420.6906070.6681040.6864700.686470233,624
14 Feb 20240.6960050.7007920.6690920.6749420.674942173,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...