ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PARTUSD Particl

4.21
-0.020873 (-0.49%)
20:02:18 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Particl PARTUSD Crypto 56,435,911 Not Mineable
  Change % Change Current Price Bid Offer
-0.020873 -0.49% 4.21 0.000679 4.59
Open High Low Prev. Close 52 Week Range
4.23 4.24 4.15 4.23 0.183793 - 2.41
Exchange Time Size Trade Price Currency
BTRX 09:13:19 841.55 0.375008 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 PART PARTEUR PARTGBP PARTBTC

PARTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year1.612.410.1837931,286.472.60162.13%
3 Years1.354.200.1837932,532.082.86212.80%
5 Years3.184.250.18379317,095.731.0332.55%

PARTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 4.23 0.050 1.27% 4.17 4.34 4.15 0.00
Jun 11 2024 4.18 -0.130 -3.01% 4.31 4.31 4.10 0.00
Jun 10 2024 4.31 -0.010 -0.26% 4.39 4.46 4.29 0.00
Jun 09 2024 4.32 0.020 0.47% 4.30 4.33 4.29 0.00
Jun 08 2024 4.30 0.00 -0.01% 4.30 4.31 4.29 0.00
Jun 07 2024 4.30 -0.090 -2.04% 4.39 4.46 4.25 0.00
Jun 06 2024 4.39 -0.020 -0.45% 4.41 4.44 4.35 0.00
Jun 05 2024 4.41 0.030 0.76% 4.20 4.45 4.19 0.00
Jun 04 2024 4.38 0.110 2.58% 4.27 4.40 4.25 0.00
Jun 03 2024 4.27 0.060 1.46% 4.20 4.36 4.19 0.00
Jun 02 2024 4.20 0.010 0.15% 4.20 4.24 4.18 0.00
Jun 01 2024 4.20 0.010 0.34% 4.19 4.21 4.18 0.00
May 31 2024 4.18 -0.050 -1.29% 4.24 4.28 4.13 0.00
May 30 2024 4.24 0.050 1.10% 4.19 4.31 4.16 0.00
May 29 2024 4.19 -0.050 -1.11% 4.24 4.27 4.16 0.00
May 28 2024 4.24 -0.060 -1.39% 4.30 4.31 4.17 0.00
May 27 2024 4.30 0.050 1.23% 4.11 4.38 4.07 0.00
May 26 2024 4.25 -0.050 -1.07% 4.30 4.31 4.23 0.00
May 25 2024 4.29 0.040 0.96% 4.25 4.31 4.25 0.00
May 24 2024 4.25 0.040 1.03% 4.21 4.29 4.13 0.00
May 23 2024 4.21 -0.080 -1.79% 4.29 4.34 4.12 0.00
May 22 2024 4.29 -0.070 -1.51% 4.35 4.38 4.28 0.00
May 21 2024 4.35 -0.080 -1.69% 4.43 4.45 4.29 0.00
May 20 2024 4.43 0.320 7.78% 4.11 4.43 4.07 0.00
May 19 2024 4.11 -0.050 -1.17% 4.15 4.20 4.09 0.00
May 18 2024 4.16 0.00 0.09% 4.15 4.18 4.13 0.00
May 17 2024 4.15 0.100 2.57% 4.05 4.18 4.04 0.00
May 16 2024 4.05 -0.070 -1.60% 4.11 4.14 4.01 0.00
May 15 2024 4.11 0.300 7.74% 3.82 4.12 3.80 0.00
May 14 2024 3.82 -0.080 -2.09% 3.90 3.91 3.79 0.00
May 13 2024 3.90 0.090 2.29% 3.79 3.93 3.76 0.00
May 12 2024 3.81 0.040 1.13% 3.77 3.83 3.76 0.00
May 11 2024 3.77 -0.010 -0.23% 3.77 3.81 3.75 0.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock