Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Particl Particl (PART)
4.33 USD (4.06%)
0.00053609 BTC (0.55%)

Comprar

  • Crypto.com Crypto.com

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

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
34,948,619 USD
4,326 BTC
Volume (24h)
34,769 USD
4.30 BTC
Fornecimento Circulante
8,069,480 PART
Fornecimento Total
9,065,480 PART

Dados históricos para Particl

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
23/05/2019 4.36 4.59 3.79 4.38 106,617 35,347,602
22/05/2019 4.64 4.70 4.17 4.37 27,460 35,250,072
21/05/2019 4.62 4.79 4.31 4.65 45,378 37,483,257
20/05/2019 4.86 5.24 4.60 4.62 38,041 37,300,732
19/05/2019 4.86 5.46 4.72 4.86 64,037 39,210,371
18/05/2019 4.89 5.13 4.78 4.87 15,289 39,312,996
17/05/2019 5.13 5.14 4.39 4.89 73,495 39,439,073
16/05/2019 4.87 6.46 4.86 5.13 685,940 41,400,376
15/05/2019 4.64 4.95 4.44 4.88 87,570 39,394,585
14/05/2019 4.97 5.38 4.52 4.65 134,173 37,488,960
13/05/2019 4.55 5.08 4.39 4.98 728,349 40,158,307
12/05/2019 5.25 5.52 4.47 4.55 729,041 36,751,701
11/05/2019 4.60 5.39 4.47 5.24 201,091 42,308,296
10/05/2019 4.20 4.60 4.04 4.60 116,083 37,117,041
09/05/2019 4.03 4.49 3.95 4.21 158,277 33,937,995
08/05/2019 3.91 4.09 3.57 4.03 105,941 32,544,993
07/05/2019 3.34 4.22 3.26 3.92 228,397 31,597,648
06/05/2019 3.27 3.50 3.18 3.34 16,570 26,986,338
05/05/2019 3.52 3.58 3.19 3.27 98,529 26,398,195
04/05/2019 3.26 3.55 3.20 3.52 57,657 28,400,954
03/05/2019 2.75 3.41 2.67 3.26 68,551 26,267,571
02/05/2019 2.81 2.98 2.67 2.75 15,702 22,153,952
01/05/2019 2.61 3.01 2.49 2.81 25,990 22,645,706
30/04/2019 2.78 2.93 2.61 2.61 14,767 21,054,627
29/04/2019 2.92 3.02 2.75 2.78 8,431 22,440,454
28/04/2019 3.06 3.08 2.77 2.91 9,374 23,512,080
27/04/2019 3.05 3.26 3.00 3.06 3,002 24,677,301
26/04/2019 2.96 3.23 2.79 3.05 21,579 24,619,517
25/04/2019 3.31 3.37 2.91 2.95 26,740 23,778,173
24/04/2019 3.33 3.39 3.05 3.31 57,745 26,747,950
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre 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.

Estatísticas de Particl
Preço de Particl 4.33 USD
ROI de Particl -36.35%
Ranking no mercado #141
Cap. de Mercado 34,948,619 USD
Volume em 24 horas 34,769 USD
Fornecimento Circulante 8,069,480 PART
Fornecimento Total 9,065,480 PART
Fornecimento Máximo Sem Dados
Valor mais alto 52.40 USD
(14/01/2018)
Valor mais baixo 1.13 USD
(25/11/2018)
Alta / Baixa em 52 semanas 10.24 USD /
1.13 USD
Alta / Baixa em 90 dias 6.46 USD /
1.96 USD
Alta / Baixa em 30 dias 6.46 USD /
2.49 USD
Alta / Baixa em 7 dias 5.46 USD /
3.79 USD
Alta / Baixa em 24 horas 4.59 USD /
3.92 USD
Alta / Baixa ontem 4.59 USD /
3.79 USD
Abertura / Fechamento de ontem 4.36 USD /
4.38 USD
Mudança de ontem $0.017255 USD (+0.40%)
Volume de ontem $106,617 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)