Market Cap:

Particl Particl (PART)

2.72 USD (1.46%)
0.00041999 BTC (4.78%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
21,914,095 USD
3,389 BTC
Volume (24h)
169,957 USD
26.28 BTC
Circulating Supply
8,069,480 PART
Total Supply
9,065,480 PART

Historical data for Particl

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 2.67 2.77 2.61 2.74 154,392 21,565,275
Sep 23, 2018 2.64 2.76 2.62 2.67 173,285 21,278,983
Sep 22, 2018 2.74 2.78 2.60 2.64 163,495 22,092,294
Sep 21, 2018 2.65 2.76 2.62 2.73 204,722 21,400,243
Sep 20, 2018 2.59 2.65 2.54 2.65 156,499 20,938,354
Sep 19, 2018 2.53 2.66 2.52 2.60 173,136 20,394,365
Sep 18, 2018 2.46 2.55 2.44 2.53 151,980 19,881,438
Sep 17, 2018 2.71 2.71 2.40 2.46 189,599 21,881,324
Sep 16, 2018 2.60 2.72 2.53 2.70 166,704 21,006,085
Sep 15, 2018 2.62 2.65 2.57 2.59 145,622 21,180,138
Sep 14, 2018 2.63 2.69 2.52 2.63 181,719 21,240,385
Sep 13, 2018 2.49 2.65 2.46 2.63 160,237 20,118,745
Sep 12, 2018 2.63 2.64 2.20 2.49 238,135 21,232,472
Sep 11, 2018 2.96 2.97 2.62 2.63 214,800 23,856,633
Sep 10, 2018 2.78 2.96 2.78 2.95 184,062 22,462,340
Sep 09, 2018 2.75 2.99 2.72 2.78 168,817 22,228,032
Sep 08, 2018 3.02 3.08 2.75 2.75 164,817 24,383,412
Sep 07, 2018 2.94 3.07 2.90 3.01 164,785 23,733,395
Sep 06, 2018 3.03 3.03 2.78 2.95 175,003 24,435,989
Sep 05, 2018 3.61 3.67 3.02 3.02 229,951 29,143,574
Sep 04, 2018 3.37 3.64 3.36 3.60 334,747 27,178,619
Sep 03, 2018 3.54 3.59 3.35 3.37 225,155 28,605,942
Sep 02, 2018 3.59 3.69 3.38 3.55 314,518 28,983,227
Sep 01, 2018 3.28 3.64 3.11 3.61 293,193 26,506,842
Aug 31, 2018 3.36 3.43 3.17 3.29 237,399 27,102,449
Aug 30, 2018 3.54 3.55 3.26 3.35 210,050 28,556,293
Aug 29, 2018 3.41 3.63 3.33 3.52 235,268 27,482,361
Aug 28, 2018 3.22 3.63 3.22 3.41 339,417 26,005,851
Aug 27, 2018 3.09 3.24 3.05 3.24 225,929 24,954,567
Aug 26, 2018 3.09 3.19 3.03 3.09 206,125 24,899,977
* Earliest data in range (UTC time)
** Latest data in range (UTC time)