U.S. markets closed

Particl USD (PART-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.9910+0.2652 (+9.73%)
A partir del 8:16p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20212.72012.99852.67962.99102.991063,581
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
20 de jul. de 20211.14021.22341.10791.16561.16562,480
19 de jul. de 20211.22951.23461.13661.14021.14023,196
18 de jul. de 20211.22311.25391.06691.22911.22911,674
17 de jul. de 20211.24621.30191.22291.22291.22291,137
16 de jul. de 20211.30041.33781.21171.24641.24645,087
15 de jul. de 20211.40281.41621.29051.29751.29755,953
14 de jul. de 20211.35431.50171.27741.40261.40267,844
13 de jul. de 20211.35501.41881.29121.35341.35347,185
12 de jul. de 20211.31501.42761.25381.35621.35623,220
11 de jul. de 20211.21891.31491.21371.31491.3149562
10 de jul. de 20211.23111.24141.00501.21881.2188318
09 de jul. de 20211.37501.41041.23291.23291.23291,884
08 de jul. de 20211.34991.37561.24881.37561.37565,250
07 de jul. de 20211.32071.44401.22561.34931.34936,485
06 de jul. de 20211.33861.38141.24371.31971.31974,243
05 de jul. de 20211.46931.46931.30411.34141.34146,859
04 de jul. de 20213.42713.42921.43901.46901.46908,917
03 de jul. de 20211.33743.43031.32203.42733.42732,603
02 de jul. de 20211.34581.36041.24051.33751.33751,915
01 de jul. de 20211.49141.50761.18831.34431.344318,622
30 de jun. de 20211.65081.66011.39131.49111.49116,377
29 de jun. de 20211.56221.81061.50631.65341.65347,524
28 de jun. de 20211.64282.96821.38071.56301.56305,327
27 de jun. de 20211.04954.36091.04571.64231.642310,635
26 de jun. de 20211.18781.25231.03711.04671.04677,195
25 de jun. de 20211.17211.26181.08481.18821.18828,696
24 de jun. de 20211.20031.22791.13941.17281.17285,329
23 de jun. de 20211.19341.30591.08111.23551.235510,648
22 de jun. de 20211.15151.22130.95111.19181.191812,130
21 de jun. de 20211.39031.39121.13451.15161.151611,856
20 de jun. de 20211.33841.45351.29251.39141.39149,609
19 de jun. de 20211.46851.48981.33161.33941.33944,401
18 de jun. de 20211.90832.06661.42021.46831.468314,974
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...