U.S. markets open in 4 hours 55 minutes

Particl USD (PART-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.1193+0.3892 (+22.50%)
A partir del 9:33a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20211.71472.11931.70882.11932.119316,343
27 de oct. de 20211.93031.94961.60171.71461.714621,020
26 de oct. de 20211.97891.98121.86991.92961.92968,036
25 de oct. de 20211.84652.52101.83931.97841.978417,725
24 de oct. de 20211.88201.88531.80171.84711.84716,998
23 de oct. de 20211.75201.90921.74541.88131.881314,076
22 de oct. de 20211.82591.89991.63021.75211.752127,665
21 de oct. de 20211.93081.94091.78841.82621.82626,760
20 de oct. de 20211.95422.12701.79141.93101.931014,338
19 de oct. de 20212.09193.75791.95261.95391.953950,654
18 de oct. de 20212.56712.65621.89482.09192.091925,769
17 de oct. de 20212.57992.58892.29812.56782.56786,300
16 de oct. de 20212.56232.63212.44822.57972.57976,264
15 de oct. de 20212.58372.70952.47302.56362.56365,415
14 de oct. de 20212.69452.77382.43942.58422.58422,564
13 de oct. de 20212.82982.84832.60462.69512.69513,776
12 de oct. de 20212.95492.97542.68752.83082.83083,282
11 de oct. de 20212.86093.17422.84782.95382.95384,026
10 de oct. de 20212.84483.11842.79992.86292.86293,239
09 de oct. de 20212.60743.27592.47162.84442.844422,420
08 de oct. de 20212.89203.00802.59932.60672.606716,981
07 de oct. de 20212.90002.94152.69842.89192.891910,707
06 de oct. de 20213.18253.19602.80542.90182.901828,400
05 de oct. de 20213.13413.33643.10453.18113.18117,750
04 de oct. de 20213.61763.72262.99103.13393.133986,447
03 de oct. de 20213.77813.79363.57893.61713.617137,839
02 de oct. de 20213.70123.82333.65413.77963.779637,661
01 de oct. de 20213.29763.80733.26293.70303.703015,362
30 de sep. de 20213.15853.44813.14943.29673.296755,974
29 de sep. de 20213.07543.30343.06923.15613.156166,241
28 de sep. de 20212.97073.25812.87633.07103.071062,298
27 de sep. de 20212.82943.34482.81532.97082.970836,862
26 de sep. de 20212.73442.87782.55942.83122.831210,654
25 de sep. de 20212.70212.99902.61932.73442.734420,422
24 de sep. de 20212.73173.25452.60782.70192.7019103,515
23 de sep. de 20211.50472.95171.23342.73192.7319121,480
22 de sep. de 20211.93102.05221.48921.50511.505116,428
21 de sep. de 20211.97772.09671.84071.93171.93179,674
20 de sep. de 20212.15922.19421.93911.97001.970026,463
19 de sep. de 20212.24892.32371.93702.15922.159231,564
18 de sep. de 20211.88702.24941.82662.24942.249464,263
17 de sep. de 20212.14722.16171.64741.88561.885623,690
16 de sep. de 20212.05082.15091.95922.14692.146927,487
15 de sep. de 20211.98582.57601.96732.05072.050779,801
14 de sep. de 20211.79951.98511.79111.98511.985110,496
13 de sep. de 20211.81171.88961.57341.79961.799619,191
12 de sep. de 20211.91582.10231.78371.81311.813122,552
11 de sep. de 20211.28082.09341.27901.91501.915048,072
10 de sep. de 20211.35941.37801.26601.28051.2805698
09 de sep. de 20211.36201.40291.28511.35891.35891,904
08 de sep. de 20211.36071.55771.25881.40041.4004937
07 de sep. de 20211.55581.55911.15031.36091.36094,131
06 de sep. de 20211.35331.57071.30771.55631.55639,254
05 de sep. de 20211.43001.53601.31131.35311.35313,061
04 de sep. de 20211.41921.47731.37011.43001.43001,475
03 de sep. de 20211.41231.51201.31551.41961.41965,037
02 de sep. de 20211.51271.51621.41001.41261.41264,313
01 de sep. de 20211.46511.51311.24441.51311.513125,279
31 de ago. de 20211.47871.54741.45241.46451.46456,782
30 de ago. de 20211.57421.70521.46561.47771.477716,987
29 de ago. de 20211.66711.67891.54061.57411.57412,533
28 de ago. de 20211.59191.71831.53101.66701.6670579
27 de ago. de 20211.50991.61461.48641.59061.59065,284
26 de ago. de 20211.61991.63171.49481.50991.50992,534
25 de ago. de 20211.49811.72241.49791.61991.619917,021
24 de ago. de 20211.62131.75011.47491.49961.499616,579
23 de ago. de 20211.55191.62741.49721.62101.621012,891
22 de ago. de 20211.50491.56611.46291.55231.552310,370
21 de ago. de 20211.57121.57121.45021.50561.50567,322
20 de ago. de 20211.40491.81671.38231.57131.571325,090
19 de ago. de 20211.32591.41211.29921.40461.404610,935
18 de ago. de 20211.35541.36901.27451.32651.326513,594
17 de ago. de 20211.54161.54841.34061.35551.35557,212
16 de ago. de 20211.49511.57931.33781.54241.54243,126
15 de ago. de 20211.40971.50271.29571.49611.49611,918
14 de ago. de 20211.48261.88081.30741.40911.409110,424
13 de ago. de 20211.38051.48361.33771.48361.48368,981
12 de ago. de 20211.36981.51131.32191.38061.38066,708
11 de ago. de 20211.27141.38021.24441.37171.371716,535
10 de ago. de 20211.23991.37031.19731.27071.27076,897
09 de ago. de 20211.34551.34951.19781.24211.24213,826
08 de ago. de 20211.36211.41161.19701.34421.34425,398
07 de ago. de 20211.20381.36601.19861.36571.36571,806
06 de ago. de 20211.26481.27461.15911.20581.20582,856
05 de ago. de 20211.23271.27941.08771.26491.26492,237
04 de ago. de 20211.14171.23901.10961.23341.23342,834
03 de ago. de 20211.21551.28711.09511.13651.13655,658
02 de ago. de 20211.32861.33781.12311.23301.23308,968
01 de ago. de 20211.40051.54071.26861.33121.33121,981
31 de jul. de 20211.52771.52771.35841.40241.40241,027
30 de jul. de 20211.40941.52401.17261.52401.52402,996
29 de jul. de 20211.30071.42571.24491.40891.40892,485
28 de jul. de 20211.31401.39011.20421.30141.30144,853
27 de jul. de 20211.33991.34581.15891.31351.31359,224
26 de jul. de 20211.43651.59411.26471.34121.341210,852
25 de jul. de 20211.41681.56411.30131.43651.43655,677
24 de jul. de 20211.42371.55471.39921.41611.41612,318
23 de jul. de 20211.34631.42281.28931.42281.4228998
22 de jul. de 20211.30841.51071.26091.34661.34664,057
21 de jul. de 20211.16541.39251.15611.30841.30842,315
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...