Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Particl Particl (PART)
4.65 USD (-0.21%)
0.00058437 BTC (-0.18%)

Acheter

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
37,535,163 USD
4,716 BTC
Volume (24h)
45,441 USD
5.71 BTC
Offre en Circulation
8,069,480 PART
Offre Totale
9,065,480 PART

Historique données pour Particl

Devise en USD
 
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
* Premières données sur la période (heure UTC)
* 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.

Statistiques de Particl
Prix de Particl 4.65 USD
RSI de Particl -31.64%
Rang sur le marché #135
Cap. Marché 37,535,163 USD
Volume sur 24 H 45,441 USD
Offre en Circulation 8,069,480 PART
Offre Totale 9,065,480 PART
Offre Max Aucune Donnée
Le plus haut 52.40 USD
(14 janv. 2018)
Le plus bas 1.13 USD
(25 nov. 2018)
Bas / Haut sur 52 semaines 12.21 USD /
1.13 USD
Bas / Haut sur 90 jours 6.46 USD /
1.96 USD
Bas / Haut sur 30 jours 6.46 USD /
2.49 USD
Bas / Haut sur 7 jours 6.46 USD /
4.31 USD
Bas / Haut sur 24 heures 4.79 USD /
4.31 USD
Bas / Haut hier 5.24 USD /
4.60 USD
Ouverture / Fermeture d'hier 4.86 USD /
4.62 USD
Change d'hier $-0.237666 USD (-4.89%)
Volume d'hier $38,041 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)