Australia markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.390254+0.001842 (+0.47%)
As of 05:42AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.3898570.3912950.3892880.3902540.39025427,039
28 Mar 2024------
27 Mar 20240.3929980.3967730.3846870.3907060.39070644,793
26 Mar 20240.3876560.3968120.3836410.3929980.39299865,322
25 Mar 20240.3950540.3968500.3860520.3876560.38765646,518
24 Mar 20240.4038810.4076320.3903320.3950540.39505429,537
23 Mar 20240.4200550.4212590.3995880.4038810.40388133,420
22 Mar 20240.4218490.4218490.4169640.4200550.42005531,016
21 Mar 20240.4118780.4218500.4068950.4218490.42184926,772
20 Mar 20240.3994090.4121920.3911250.4118780.41187830,844
19 Mar 20240.3823140.3996660.3700950.3994090.39940971,487
18 Mar 20240.3864040.3918940.3813190.3823140.38231429,424
17 Mar 20240.3774860.3873190.3765760.3864040.38640460,049
16 Mar 20240.3819550.3825220.3764810.3774860.37748647,278
15 Mar 20240.3804310.3829110.3755530.3819550.38195525,613
14 Mar 20240.3843200.3875930.3680030.3804310.380431127,959
13 Mar 20240.3874960.3888950.3829320.3843200.384320106,171
12 Mar 20240.3790610.3966810.3774750.3874960.387496170,509
11 Mar 20240.3771280.3830280.3631610.3790610.379061184,601
10 Mar 20240.3562480.3857720.3504330.3771280.377128135,582
09 Mar 20240.3497580.3604310.3492030.3562480.356248200,638
08 Mar 20240.3662580.3675220.3489350.3497580.349758116,052
07 Mar 20240.3622740.3718740.3615010.3662580.366258140,826
06 Mar 20240.3629100.3740890.3614620.3622740.362274213,916
05 Mar 20240.3858230.3964550.3619110.3629100.362910132,544
04 Mar 20240.3369010.3920200.3083010.3858230.385823192,090
03 Mar 20240.3227200.3375720.3190700.3369010.33690194,787
02 Mar 20240.3566670.3594980.3179970.3227200.322720141,031
01 Mar 20240.3749210.3761740.3545840.3566670.356667140,522
29 Feb 20240.3925820.3966700.3742060.3749210.374921194,190
28 Feb 20240.4041570.4096930.3923390.3925820.392582103,692
27 Feb 20240.4043950.4089450.3986440.4041570.404157241,708
26 Feb 20240.4131510.4162470.4035310.4043950.404395135,762
25 Feb 20240.4352950.4409730.4080380.4131510.413151233,336
24 Feb 20240.4602740.4613180.4352950.4352950.435295158,006
23 Feb 20240.4665000.4686030.4594790.4602740.460274127,311
22 Feb 20240.4593320.4670850.4539520.4665000.466500253,474
21 Feb 20240.4694730.4718300.4544190.4593320.459332270,359
20 Feb 20240.4703320.4718510.4672100.4694730.469473267,407
19 Feb 20240.4515830.4712900.4503210.4703320.470332163,287
18 Feb 20240.4578300.4641370.4503010.4515830.451583122,902
17 Feb 20240.4684160.4700550.4572220.4578300.457830278,844
16 Feb 20240.4484410.4749140.4452200.4684160.468416217,956
15 Feb 20240.4461290.4500850.4418640.4484410.448441264,913
14 Feb 20240.4355630.4473700.4314210.4461290.446129151,829
13 Feb 20240.4543930.4572830.4318810.4355630.435563111,942
12 Feb 20240.4667380.4691870.4532370.4543930.454393208,796
11 Feb 20240.4638590.4691280.4626720.4667380.466738266,492
10 Feb 20240.4678530.4694790.4628330.4638590.463859170,118
09 Feb 20240.4997700.4998650.4627150.4678530.467853181,169
08 Feb 20240.5115370.5174290.4991410.4997700.499770303,814
07 Feb 20240.5045070.5247360.5009780.5115370.511537135,395
06 Feb 20240.5037410.5065380.4995440.5045070.504507169,722
05 Feb 20240.5027990.5045770.4994450.5037410.503741155,320
04 Feb 20240.4749040.5045050.4692880.5027990.502799206,103
03 Feb 20240.4776320.4776770.4689660.4749040.474904189,469
02 Feb 20240.4819960.4833890.4689510.4776320.477632272,361
01 Feb 20240.4778830.4875080.4754230.4819960.481996231,069
31 Jan 20240.5117080.5155610.4751460.4778830.47788362,085
30 Jan 20240.5090270.5156000.5040160.5117080.51170827,080
29 Jan 20240.4853330.5343640.4726900.5090270.50902736,445
28 Jan 20240.4747780.4873280.4550940.4853330.48533338,231
27 Jan 20240.4900200.4960350.4730440.4747780.47477815,204
26 Jan 20240.4894790.4957630.4876300.4900200.49002019,282
25 Jan 20240.4918310.4953900.4881330.4894790.48947922,112
24 Jan 20240.5053590.5053590.4903500.4918310.49183121,563
23 Jan 20240.5014050.5107120.4995650.5053590.50535954,165
22 Jan 20240.5034410.5070850.4983700.5014050.50140536,234
21 Jan 20240.5058200.5095980.5001040.5034410.50344139,874
20 Jan 20240.4996710.5085650.4977900.5058200.50582052,417
19 Jan 20240.5076580.5095410.4979450.4996710.49967122,382
18 Jan 20240.4716690.5086300.4672120.5076580.50765846,506
17 Jan 20240.4624650.4951700.4571360.4716690.47166921,885
16 Jan 20240.4814010.4849100.4591850.4624650.46246535,664
15 Jan 20240.4734920.4894690.4664860.4814010.48140125,005
14 Jan 20240.4694370.4878540.4634180.4734920.47349224,787
13 Jan 20240.4658840.4761330.4548020.4694370.46943726,421
12 Jan 20240.4752430.4768980.4655900.4658840.46588415,343
11 Jan 20240.4509620.4773390.4497860.4752430.47524319,155
10 Jan 20240.4511600.4596010.4495790.4509620.45096232,034
09 Jan 20240.3883200.4522020.3866200.4511600.45116030,830
08 Jan 20240.3821970.3900320.3803280.3882810.38828127,272
07 Jan 20240.3920700.3934240.3818550.3821740.38217431,926
06 Jan 20240.4419160.4421090.3809200.3920660.39206646,824
05 Jan 20240.4423420.4437150.4390990.4419440.44194417,649
04 Jan 20240.4387830.4440420.4379660.4423090.44230920,681
03 Jan 20240.4439440.4456120.4343520.4387970.43879713,562
02 Jan 20240.4446880.4511730.3763190.4439330.443933149,498
01 Jan 20240.4402390.4446960.4392120.4446670.444667227,453
31 Dec 20230.4321410.4442070.4317910.4402110.440211285,896
30 Dec 20230.4848890.4870840.4307640.4321780.432178131,020
29 Dec 20230.4918970.4927160.4843170.4848910.484891129,558
28 Dec 20230.5071740.5088170.4783780.4919200.491920130,550
27 Dec 20230.4951230.5085300.4811800.5071480.50714874,476
26 Dec 20230.4712310.5098470.4653560.4951100.495110165,321
25 Dec 20230.4544010.4716990.4528610.4712300.47123095,909
24 Dec 20230.4556960.4576900.4508730.4543660.454366122,615
23 Dec 20230.4777040.4777040.4554230.4557130.455713133,053
22 Dec 20230.5075300.5175990.4760770.4777270.477727169,634
21 Dec 20230.5113640.5143220.5028180.5075440.507544121,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...