U.S. markets open in 38 minutes

Particl USD (PART-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.406100-0.003550 (-0.87%)
A partir del 12:49PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.4180010.4449990.3878510.4061000.4061001,827
11 ago 20220.4354510.4591690.4084930.4178430.4178431,713
10 ago 20220.4300470.4460680.4212150.4354380.4354381,935
09 ago 20220.4417600.4433830.4251110.4300740.4300741,385
08 ago 20220.4285680.4481900.4285140.4417230.4417231,440
07 ago 20220.3467640.4318500.3458330.4285020.4285021,304
06 ago 20220.3628730.3634180.3474750.3524690.352469489
05 ago 20220.4105410.4197400.3431070.3628410.362841556
04 ago 20220.4281610.4354980.4082550.4106160.410616920
03 ago 20220.4359770.4497880.3706060.4281300.428130854
02 ago 20220.4218240.4443390.4111310.4371050.437105360
01 ago 20220.4488610.4564430.4156760.4219280.4219283,149
31 jul 20220.4591940.4666550.4424740.4488640.448864758
30 jul 20220.4812730.4815270.4142250.4565200.456520733
29 jul 20220.4666710.5067560.3954060.4814310.4814312,061
28 jul 20220.3926300.4816200.3713190.4666440.466644623
27 jul 20220.3194680.4759340.3168230.3925770.3925771,621
26 jul 20220.3314810.3635660.3124820.3563140.3563141,814
25 jul 20220.3401870.3941950.3219770.3219770.3219772,206
24 jul 20220.3381240.3599130.3247990.3525590.3525593,237
23 jul 20220.3492700.3536870.3318440.3405490.340549820
22 jul 20220.3545490.4927040.3401570.3417980.3417981,151
21 jul 20220.4441210.4488970.3501750.3626460.362646839
20 jul 20220.3800730.4595860.3143750.4441020.444102520
19 jul 20220.3510810.4520170.3510590.3800210.3800211,173
18 jul 20220.4013610.4203860.3464530.3510780.351078479
17 jul 20220.3511680.4253420.3492880.4013230.401323513
16 jul 20220.3506960.4237090.3484660.3493410.349341480
15 jul 20220.4104460.4168680.3370190.3507100.350710138
14 jul 20220.4051970.4136050.3101170.4104020.4104021,753
13 jul 20220.3924730.4051700.3195680.3204270.3204271,596
12 jul 20220.3803390.4026420.3568540.3924430.392443531
11 jul 20220.3470890.4138900.3289030.3803400.380340532
10 jul 20220.4152030.4253390.3468580.3471280.347128590
09 jul 20220.4263200.4293850.3508090.4152480.415248523
08 jul 20220.4260530.4356880.3532880.4265230.426523793
07 jul 20220.4013810.4271530.3947250.4215970.421597499
06 jul 20220.3674400.4107290.3577040.4013880.401388515
05 jul 20220.3904920.3929400.3106340.3886720.3886721,869
04 jul 20220.3255360.3907520.3187600.3878950.387895672
03 jul 20220.3580650.3906230.3250330.3255350.325535656
02 jul 20220.4170470.4324520.2912030.3580680.3580682,053
01 jul 20220.2922770.8462840.2799870.4170350.417035941
30 jun 20220.6054360.6629010.2910580.2917500.291750709
29 jun 20220.6743870.6748660.3718450.3947550.394755462
28 jun 20220.6771640.6796510.6740870.6743770.6743771,886
27 jun 20220.6307000.6784160.6304140.6771810.6771811,089
26 jun 20220.6575240.6814090.6261780.6306720.630672346
25 jun 20220.4781660.6839380.4760560.6575530.65755371
24 jun 20220.3830620.6875020.3777460.6838000.683800595
23 jun 20220.4346860.6878960.3669360.3830840.3830843,532
22 jun 20220.4177470.6593860.3500710.4346920.4346921,948
21 jun 20220.4583710.4597670.3343590.4176240.4176241,759
20 jun 20220.3189170.4728130.2978390.4061820.406182446
19 jun 20220.7920740.8147580.2569780.3189160.3189161,144
18 jun 20220.7818200.7925150.4112020.7920920.7920921,915
17 jun 20220.3083871.0134100.2662830.7817520.7817529,834
16 jun 20220.3401930.4017780.2568270.3083270.3083272,827
15 jun 20220.3602710.3678760.2805440.3401410.3401411,299
14 jun 20220.3028600.3788870.2835100.3604230.3604232,707
13 jun 20220.4178550.4185230.2701170.3028520.3028522,187
12 jun 20220.4307470.4452240.2942550.4182430.4182434,429
11 jun 20220.4537290.4586510.3116580.4305540.4305541,062
10 jun 20220.4694410.4815790.3163840.4537150.4537155,061
09 jun 20220.4694820.4775950.4666590.4694660.4694661,073
08 jun 20220.5215740.5221060.4664050.4694690.469469140
07 jun 20220.5350300.5350370.4948470.5215890.521589148
06 jun 20220.5208800.5392560.5206850.5350200.535020534
05 jun 20220.5180640.5249030.5151090.5208410.520841483
04 jun 20220.4077810.5191260.4049870.5180400.518040481
03 jun 20220.4179340.4201760.4031290.4077570.407757484
02 jun 20220.5191150.5197720.3668540.4179300.417930477
01 jun 20220.5036080.5210760.4908030.5191680.5191687,073
31 may 20220.5225680.5465630.4958660.5036050.5036054,172
30 may 20220.5045840.5286880.5028570.5226060.5226061,641
29 may 20220.5168840.5367750.4941630.5046240.5046241,647
28 may 20220.5553140.5565700.5154140.5169320.516932681
27 may 20220.5364150.5710770.4969720.5532140.5532141,992
26 may 20220.5582020.7428560.5367030.5367030.5367036,514
25 may 20220.5454700.6285940.4961590.5581570.5581572,005
24 may 20220.4931680.5476920.4903840.5455140.5455142,210
23 may 20220.5536470.5546490.4834330.4931310.493131676
22 may 20220.6027110.6032320.4969870.5539140.5539142,880
21 may 20220.5013520.7173770.4934750.6027040.6027045,416
20 may 20220.5183530.5256560.4800390.5013650.5013652,442
19 may 20220.4738780.5261350.4737980.5184050.5184051,612
18 may 20220.5052490.5289170.4738840.4738840.4738842,196
17 may 20220.4870060.5345790.4854230.5052710.505271741
16 may 20220.5531930.6293950.4825100.4870140.4870143,429
15 may 20220.4691880.5532550.3894230.5532050.5532051,529
14 may 20220.4915490.4987450.4474400.4692290.469229584
13 may 20220.4752200.5261280.4620750.4915080.491508839
12 may 20220.6590640.6704780.4653560.4754730.4754731,841
11 may 20220.6448590.6988360.6090200.6588830.658883520
10 may 20220.6407950.6657710.6373170.6448800.6448801,756
09 may 20220.6578190.6905320.6021600.6410290.6410292,841
08 may 20220.7076670.7076670.6507520.6578080.6578081,685
07 may 20220.6884810.7767130.6855090.7076950.7076953,106
06 may 20220.7146250.7153260.6732150.6884330.6884333,685
05 may 20220.7682630.7711510.6947340.7146530.7146531,995
*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...