Cap. de Mercado:
Particl Particl (PART)
2.51 USD (0.79%)
0.00063763 BTC (1.82%)

Buy

Cambiar

Crypto-Backed Loan

Cap. de Mercado
20,292,474 USD
5,145 BTC
Volumen (24h)
18,331 USD
4.65 BTC
Acciones en circulación
8,069,480 PART
Acciones totales
9,065,480 PART

Datos antiguos por Particl

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
20-02-2019 2.54 2.61 2.47 2.49 11,369 20,069,310
19-02-2019 2.48 2.64 2.47 2.54 11,123 20,520,935
18-02-2019 2.39 2.51 2.35 2.48 16,492 19,985,298
17-02-2019 2.34 2.52 2.32 2.39 42,705 19,308,139
16-02-2019 2.37 2.40 2.32 2.34 21,693 18,864,593
15-02-2019 2.34 2.40 2.31 2.37 6,372 19,115,015
14-02-2019 2.34 2.40 2.31 2.34 10,361 18,859,169
13-02-2019 2.34 2.46 2.33 2.35 5,957 18,924,043
12-02-2019 2.40 2.47 2.32 2.34 8,420 18,850,659
11-02-2019 2.51 2.51 2.32 2.40 13,158 19,328,096
10-02-2019 2.40 2.55 2.36 2.54 20,615 20,467,569
09-02-2019 2.43 2.57 2.39 2.44 40,784 19,682,291
08-02-2019 2.19 2.49 2.18 2.44 15,375 19,656,341
07-02-2019 2.22 2.24 2.15 2.19 10,595 17,634,311
06-02-2019 2.26 2.28 2.17 2.22 10,099 17,880,658
05-02-2019 2.28 2.33 2.22 2.26 13,643 18,217,153
04-02-2019 2.27 2.33 2.21 2.28 7,550 18,437,721
03-02-2019 2.29 2.31 2.21 2.21 8,642 17,849,723
02-02-2019 2.30 2.35 2.24 2.29 24,529 18,448,222
01-02-2019 2.34 2.38 2.29 2.31 15,568 18,616,162
31-01-2019 2.59 2.61 2.28 2.34 53,205 18,869,615
30-01-2019 2.49 2.81 2.46 2.59 24,002 20,915,190
29-01-2019 2.63 2.70 2.41 2.49 38,025 20,094,542
28-01-2019 2.88 2.90 2.56 2.63 35,734 21,190,376
27-01-2019 2.93 2.97 2.81 2.88 8,218 23,258,957
26-01-2019 3.04 3.12 2.88 2.93 26,230 23,638,483
25-01-2019 2.85 3.36 2.85 3.03 106,524 24,437,842
24-01-2019 2.98 3.02 2.81 2.85 93,007 22,971,158
23-01-2019 3.06 3.10 2.97 2.98 19,720 24,076,950
22-01-2019 3.24 3.30 3.01 3.06 58,282 24,685,429
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

About Particl

Particl is an open-source platform built on it’s own blockchain and was designed to work concurrently with other cryptocurrencies while promoting core values of privacy & security. Aiming to bring greater control of personal data to online services, the decentralized systems outlined by Particl combine a Bitmessage-style network with anonymous payment schemes. Particl platform is said to host a decentralized marketplace for e-commerce and the creation of privacy-focused decentralized applications that the team believes will help to build a more efficient economy without middlemen.

Particl Price 2.51 USD
Market Rank #142
Cap. de Mercado 20,292,474 USD
24h Volume 18,331 USD
Acciones en circulación 8,069,480 PART
Acciones totales 9,065,480 PART
Acciones máximas Sin datos
Yesterday's Open / Close $2.54 USD / $2.49 USD
Yesterday's High / Low $2.61 USD / $2.47 USD
Yesterday's Change -0.054 USD (-2.12%)
Yesterday's Volume $11,369 USD