Australia markets closed

Particl AUD (PART-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.439744-0.001941 (-0.44%)
As of 04:06AM UTC. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 June 20240.4444530.4446340.4392050.4397440.43974425,063
15 June 20240.4416860.4502220.4398340.4431310.44313118,598
14 June 20240.4296680.4484390.4290930.4416860.44168618,731
13 June 20240.4317050.4350820.4302000.4296680.42966823,540
12 June 20240.4265240.4419920.4249610.4317050.43170541,377
11 June 20240.4437330.4465130.4253170.4265240.42652438,939
10 June 20240.4333430.4483390.4258320.4437330.44373340,006
09 June 20240.4274550.4397040.4250100.4333430.43334323,264
08 June 20240.4277010.4308650.4248940.4274550.42745527,377
07 June 20240.4381960.4421820.4247340.4277010.42770118,572
06 June 20240.4424350.4422790.4253900.4381960.43819620,121
05 June 20240.4411350.4626630.4354040.4424350.44243517,783
04 June 20240.4493350.4575080.4256420.4411350.44113539,002
03 June 20240.4667860.4685120.4415230.4493350.44933543,508
02 June 20240.4573780.4685840.4527800.4667860.46678630,215
01 June 20240.4477410.4637000.4158860.4573780.45737846,090
31 May 20240.4551600.4573050.4397460.4477410.44774134,670
30 May 20240.4420180.4558440.4393960.4551600.45516026,722
29 May 20240.3979610.4437130.3954030.4420180.44201832,816
28 May 20240.4011540.4021840.3922760.3979610.39796129,107
27 May 20240.3739500.4036110.3681250.4011540.40115423,382
26 May 20240.3736670.3749840.3663990.3739500.37395022,235
25 May 20240.3747650.3754370.3715860.3736670.37366713,540
24 May 20240.3947320.3969320.3736190.3747650.37476530,256
23 May 20240.3677400.3980840.3670690.3947320.39473230,420
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...