Particl
(PART)
0.00058437 BTC (-0.18%)
Acheter
-
Crypto.com
Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Earn Interest on EUR & Stablecoins
-
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your stablecoins and EUR, compounding interest paid out daily. Custodial assets are insured.
Cap. Marché
4,716 BTC
Volume (24h)
5.71 BTC
Offre en Circulation
Offre Totale
- Rang 135
- Site Internet
- Annonce
- Chat
- Chat 2
- Code Source
- Documentation technique
- Coin
Historique données pour Particl
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 20 mai 2019 | 4.86 | 5.24 | 4.60 | 4.62 | 38,041 | 37,300,732 |
| 19 mai 2019 | 4.86 | 5.46 | 4.72 | 4.86 | 64,037 | 39,210,371 |
| 18 mai 2019 | 4.89 | 5.13 | 4.78 | 4.87 | 15,289 | 39,312,996 |
| 17 mai 2019 | 5.13 | 5.14 | 4.39 | 4.89 | 73,495 | 39,439,073 |
| 16 mai 2019 | 4.87 | 6.46 | 4.86 | 5.13 | 685,940 | 41,400,376 |
| 15 mai 2019 | 4.64 | 4.95 | 4.44 | 4.88 | 87,570 | 39,394,585 |
| 14 mai 2019 | 4.97 | 5.38 | 4.52 | 4.65 | 134,173 | 37,488,960 |
| 13 mai 2019 | 4.55 | 5.08 | 4.39 | 4.98 | 728,349 | 40,158,307 |
| 12 mai 2019 | 5.25 | 5.52 | 4.47 | 4.55 | 729,041 | 36,751,701 |
| 11 mai 2019 | 4.60 | 5.39 | 4.47 | 5.24 | 201,091 | 42,308,296 |
| 10 mai 2019 | 4.20 | 4.60 | 4.04 | 4.60 | 116,083 | 37,117,041 |
| 09 mai 2019 | 4.03 | 4.49 | 3.95 | 4.21 | 158,277 | 33,937,995 |
| 08 mai 2019 | 3.91 | 4.09 | 3.57 | 4.03 | 105,941 | 32,544,993 |
| 07 mai 2019 | 3.34 | 4.22 | 3.26 | 3.92 | 228,397 | 31,597,648 |
| 06 mai 2019 | 3.27 | 3.50 | 3.18 | 3.34 | 16,570 | 26,986,338 |
| 05 mai 2019 | 3.52 | 3.58 | 3.19 | 3.27 | 98,529 | 26,398,195 |
| 04 mai 2019 | 3.26 | 3.55 | 3.20 | 3.52 | 57,657 | 28,400,954 |
| 03 mai 2019 | 2.75 | 3.41 | 2.67 | 3.26 | 68,551 | 26,267,571 |
| 02 mai 2019 | 2.81 | 2.98 | 2.67 | 2.75 | 15,702 | 22,153,952 |
| 01 mai 2019 | 2.61 | 3.01 | 2.49 | 2.81 | 25,990 | 22,645,706 |
| 30 avr. 2019 | 2.78 | 2.93 | 2.61 | 2.61 | 14,767 | 21,054,627 |
| 29 avr. 2019 | 2.92 | 3.02 | 2.75 | 2.78 | 8,431 | 22,440,454 |
| 28 avr. 2019 | 3.06 | 3.08 | 2.77 | 2.91 | 9,374 | 23,512,080 |
| 27 avr. 2019 | 3.05 | 3.26 | 3.00 | 3.06 | 3,002 | 24,677,301 |
| 26 avr. 2019 | 2.96 | 3.23 | 2.79 | 3.05 | 21,579 | 24,619,517 |
| 25 avr. 2019 | 3.31 | 3.37 | 2.91 | 2.95 | 26,740 | 23,778,173 |
| 24 avr. 2019 | 3.33 | 3.39 | 3.05 | 3.31 | 57,745 | 26,747,950 |
| 23 avr. 2019 | 3.07 | 3.41 | 2.98 | 3.33 | 58,490 | 26,883,323 |
| 22 avr. 2019 | 3.22 | 3.27 | 2.94 | 3.07 | 32,873 | 24,779,137 |
| 21 avr. 2019 | 2.96 | 3.27 | 2.90 | 3.26 | 47,911 | 26,344,339 |
* Dernières données sur la période (heure UTC)
À propos de 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.
Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
