U.S. markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.367496-0.000131 (-0.04%)
A partir del 03:54AM UTC. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20240.3669570.3699190.3663190.3674960.36749624,410
24 abr 2024------
23 abr 20240.3681090.3705940.3665900.3690790.36907928,311
22 abr 20240.3682690.3704780.3664930.3681090.36810947,473
21 abr 20240.3681270.3703120.3665980.3682690.36826952,146
20 abr 20240.3774270.3775280.3669210.3681270.36812730,674
19 abr 20240.3736880.3777170.3727870.3774270.37742724,777
18 abr 20240.3793130.3802410.3727930.3736880.37368832,105
17 abr 20240.3779260.3805160.3763390.3793130.37931323,160
16 abr 20240.3678210.3803780.3656390.3779260.37792640,895
15 abr 20240.3644420.3712130.3625380.3678210.36782133,534
14 abr 20240.3754480.3800130.3623180.3644420.36444233,794
13 abr 20240.3839650.3860040.3754480.3754480.37544852,503
12 abr 20240.3848780.3915570.3820290.3839650.38396534,872
11 abr 20240.3900430.3933650.3826980.3848780.38487854,389
10 abr 20240.3670350.3934820.3609680.3900430.39004352,864
09 abr 20240.3909470.3918290.3586950.3670350.36703533,408
08 abr 20240.3850490.3924150.3782900.3909470.39094761,855
07 abr 20240.3853760.3854150.3796330.3850490.38504933,380
06 abr 20240.3812410.3865360.3796200.3853760.38537658,018
05 abr 20240.3938600.3966490.3809890.3812410.38124149,813
04 abr 20240.3943710.3966970.3905150.3938600.39386056,664
03 abr 20240.4006950.4014470.3922840.3943710.39437124,683
02 abr 20240.4104240.4106370.3970350.4006950.40069558,078
01 abr 20240.4099040.4135590.4073520.4104240.41042435,064
31 mar 20240.3889180.4132900.3877080.4099040.40990453,302
30 mar 20240.3980360.4011530.3880560.3889180.38891829,543
29 mar 20240.3898570.4016570.3892550.3980360.39803624,563
28 mar 20240.3907060.3914090.3856160.3898570.38985728,636
27 mar 20240.3929980.3967730.3846870.3907060.39070644,793
26 mar 20240.3876560.3968120.3836410.3929980.39299865,322
25 mar 20240.3950540.3968500.3860520.3876560.38765646,518
24 mar 20240.4038810.4076320.3903320.3950540.39505429,537
23 mar 20240.4200550.4212590.3995880.4038810.40388133,420
22 mar 20240.4218490.4218490.4169640.4200550.42005531,016
21 mar 20240.4118780.4218500.4068950.4218490.42184926,772
20 mar 20240.3994090.4121920.3911250.4118780.41187830,844
19 mar 20240.3823140.3996660.3700950.3994090.39940971,487
18 mar 20240.3864040.3918940.3813190.3823140.38231429,424
17 mar 20240.3774860.3873190.3765760.3864040.38640460,049
16 mar 20240.3819550.3825220.3764810.3774860.37748647,278
15 mar 20240.3804310.3829110.3755530.3819550.38195525,613
14 mar 20240.3843200.3875930.3680030.3804310.380431127,959
13 mar 20240.3874960.3888950.3829320.3843200.384320106,171
12 mar 20240.3790610.3966810.3774750.3874960.387496170,509
11 mar 20240.3771280.3830280.3631610.3790610.379061184,601
10 mar 20240.3562480.3857720.3504330.3771280.377128135,582
09 mar 20240.3497580.3604310.3492030.3562480.356248200,638
08 mar 20240.3662580.3675220.3489350.3497580.349758116,052
07 mar 20240.3622740.3718740.3615010.3662580.366258140,826
06 mar 20240.3629100.3740890.3614620.3622740.362274213,916
05 mar 20240.3858230.3964550.3619110.3629100.362910132,544
04 mar 20240.3369010.3920200.3083010.3858230.385823192,090
03 mar 20240.3227200.3375720.3190700.3369010.33690194,787
02 mar 20240.3566670.3594980.3179970.3227200.322720141,031
01 mar 20240.3749210.3761740.3545840.3566670.356667140,522
29 feb 20240.3925820.3966700.3742060.3749210.374921194,190
28 feb 20240.4041570.4096930.3923390.3925820.392582103,692
27 feb 20240.4043950.4089450.3986440.4041570.404157241,708
26 feb 20240.4131510.4162470.4035310.4043950.404395135,762
25 feb 20240.4352950.4409730.4080380.4131510.413151233,336
24 feb 20240.4602740.4613180.4352950.4352950.435295158,006
23 feb 20240.4665000.4686030.4594790.4602740.460274127,311
22 feb 20240.4593320.4670850.4539520.4665000.466500253,474
21 feb 20240.4694730.4718300.4544190.4593320.459332270,359
20 feb 20240.4703320.4718510.4672100.4694730.469473267,407
19 feb 20240.4515830.4712900.4503210.4703320.470332163,287
18 feb 20240.4578300.4641370.4503010.4515830.451583122,902
17 feb 20240.4684160.4700550.4572220.4578300.457830278,844
16 feb 20240.4484410.4749140.4452200.4684160.468416217,956
15 feb 20240.4461290.4500850.4418640.4484410.448441264,913
14 feb 20240.4355630.4473700.4314210.4461290.446129151,829
13 feb 20240.4543930.4572830.4318810.4355630.435563111,942
12 feb 20240.4667380.4691870.4532370.4543930.454393208,796
11 feb 20240.4638590.4691280.4626720.4667380.466738266,492
10 feb 20240.4678530.4694790.4628330.4638590.463859170,118
09 feb 20240.4997700.4998650.4627150.4678530.467853181,169
08 feb 20240.5115370.5174290.4991410.4997700.499770303,814
07 feb 20240.5045070.5247360.5009780.5115370.511537135,395
06 feb 20240.5037410.5065380.4995440.5045070.504507169,722
05 feb 20240.5027990.5045770.4994450.5037410.503741155,320
04 feb 20240.4749040.5045050.4692880.5027990.502799206,103
03 feb 20240.4776320.4776770.4689660.4749040.474904189,469
02 feb 20240.4819960.4833890.4689510.4776320.477632272,361
01 feb 20240.4778830.4875080.4754230.4819960.481996231,069
31 ene 20240.5117080.5155610.4751460.4778830.47788362,085
30 ene 20240.5090270.5156000.5040160.5117080.51170827,080
29 ene 20240.4853330.5343640.4726900.5090270.50902736,445
28 ene 20240.4747780.4873280.4550940.4853330.48533338,231
27 ene 20240.4900200.4960350.4730440.4747780.47477815,204
26 ene 20240.4894790.4957630.4876300.4900200.49002019,282
25 ene 20240.4918310.4953900.4881330.4894790.48947922,112
24 ene 20240.5053590.5053590.4903500.4918310.49183121,563
23 ene 20240.5014050.5107120.4995650.5053590.50535954,165
22 ene 20240.5034410.5070850.4983700.5014050.50140536,234
21 ene 20240.5058200.5095980.5001040.5034410.50344139,874
20 ene 20240.4996710.5085650.4977900.5058200.50582052,417
19 ene 20240.5076580.5095410.4979450.4996710.49967122,382
18 ene 20240.4716690.5086300.4672120.5076580.50765846,506
17 ene 20240.4624650.4951700.4571360.4716690.47166921,885
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...