Particl (PART) All Time Price History

Particl (PART) All Time Price History

Particl (PART) price charts, high low price, graph history, live trade market, market cap value, latest news and other info. PART to USD (PART/USD). Particl price ✓ $ $2.35 USD (7.64 %) Particl Stay up to date with the current price of Particl .
Particl (PART) Crypto Coin Rank 198
Website White Paper
N/A

Particl (PART)
Particl
PART Coin Values PART

Particl (PART) valuesUSD Price
$2.35

Particl (PART) BTC Price
0.00022

Particl (PART) 24h Vol
$64,679

Particl (PART) Market Cap
$18.93 M

Particl (PART) Circulating
8,069,480

Particl (PART) Historical Price

Get Particl (PART)'s progress by adding it to your favourites and creating a free portfolio if you wish.

Coinbase (Get $10 for free)
Start trading on Coinbase and get $10 USD (or 10 USD equivalent of your domestic currency) for free within 180 days of opening your account if you buys or sells at least $100 of digital currency.
Date Open Close High Low
2019-07-19 00:00:00
Open $2.39 Close $2.35
$2.39 $2.35 $2.39 $2.35
2019-07-18 00:00:00
Open $2.37 Close $2.39
$2.37 $2.39 $2.68 $2.23
2019-07-17 00:00:00
Open $1.89 Close $2.14
$1.89 $2.14 $2.48 $1.74
2019-07-16 00:00:00
Open $2.19 Close $1.84
$2.19 $1.84 $2.21 $1.84
2019-07-15 00:00:00
Open $2.65 Close $2.52
$2.65 $2.52 $3.33 $2.51
2019-07-14 00:00:00
Open $2.61 Close $2.47
$2.61 $2.47 $2.65 $2.32
2019-07-13 00:00:00
Open $2.59 Close $2.92
$2.59 $2.92 $3.00 $2.59
2019-07-12 00:00:00
Open $2.58 Close $2.69
$2.58 $2.69 $3.01 $2.55
2019-07-11 00:00:00
Open $2.52 Close $2.56
$2.52 $2.56 $2.57 $2.36
2019-07-10 00:00:00
Open $2.76 Close $2.71
$2.76 $2.71 $2.79 $2.42
2019-07-09 00:00:00
Open $2.58 Close $2.86
$2.58 $2.86 $2.99 $2.58
2019-07-08 00:00:00
Open $2.61 Close $2.53
$2.61 $2.53 $2.68 $2.53
2019-07-07 00:00:00
Open $2.58 Close $2.43
$2.58 $2.43 $2.75 $2.29
2019-07-06 00:00:00
Open $2.59 Close $2.53
$2.59 $2.53 $2.69 $2.42
2019-07-05 00:00:00
Open $2.42 Close $2.54
$2.42 $2.54 $2.75 $2.37
2019-07-04 00:00:00
Open $2.50 Close $2.43
$2.50 $2.43 $2.62 $2.30
2019-07-03 00:00:00
Open $2.65 Close $2.70
$2.65 $2.70 $2.85 $2.56
2019-07-02 00:00:00
Open $2.47 Close $2.39
$2.47 $2.39 $2.64 $2.36
2019-07-01 00:00:00
Open $2.68 Close $2.43
$2.68 $2.43 $2.68 $2.30
2019-06-30 00:00:00
Open $2.59 Close $2.72
$2.59 $2.72 $2.87 $2.47
2019-06-29 00:00:00
Open $2.55 Close $2.89
$2.55 $2.89 $3.23 $2.43
2019-06-28 00:00:00
Open $2.46 Close $2.57
$2.46 $2.57 $3.00 $2.22
2019-06-27 00:00:00
Open $2.05 Close $2.21
$2.05 $2.21 $2.75 $1.96
2019-06-26 00:00:00
Open $2.66 Close $2.40
$2.66 $2.40 $2.71 $2.32
2019-06-25 00:00:00
Open $2.68 Close $2.42
$2.68 $2.42 $2.99 $2.28
2019-06-24 00:00:00
Open $2.39 Close $2.51
$2.39 $2.51 $2.97 $1.78
2019-06-23 00:00:00
Open $2.47 Close $2.35
$2.47 $2.35 $2.63 $2.32
2019-06-22 00:00:00
Open $2.62 Close $2.52
$2.62 $2.52 $2.81 $2.38
2019-06-21 00:00:00
Open $2.77 Close $2.48
$2.77 $2.48 $2.79 $2.35
2019-06-20 00:00:00
Open $2.74 Close $2.61
$2.74 $2.61 $3.12 $2.45
2019-06-19 00:00:00
Open $2.84 Close $2.66
$2.84 $2.66 $2.89 $2.62
2019-06-18 00:00:00
Open $2.83 Close $2.78
$2.83 $2.78 $3.11 $2.49
2019-06-17 00:00:00
Open $2.75 Close $2.92
$2.75 $2.92 $3.10 $2.61
2019-06-16 00:00:00
Open $2.81 Close $2.65
$2.81 $2.65 $2.89 $2.27
2019-06-15 00:00:00
Open $3.18 Close $2.76
$3.18 $2.76 $3.29 $2.58
2019-06-14 00:00:00
Open $3.34 Close $3.14
$3.34 $3.14 $3.55 $2.70
2019-06-13 00:00:00
Open $3.24 Close $3.16
$3.24 $3.16 $3.37 $3.12
2019-06-12 00:00:00
Open $3.29 Close $3.16
$3.29 $3.16 $3.36 $3.16
2019-06-11 00:00:00
Open $3.32 Close $3.20
$3.32 $3.20 $3.55 $3.08
2019-06-10 00:00:00
Open $3.31 Close $3.35
$3.31 $3.35 $3.43 $3.21
2019-05-24 00:00:00
Open $4.38 Close $4.37
$4.38 $4.37 $4.38 $4.37
2019-05-23 00:00:00
Open $4.49 Close $4.38
$4.49 $4.38 $4.58 $3.79
2019-05-22 00:00:00
Open $4.47 Close $4.36
$4.47 $4.36 $4.52 $4.14
2019-05-21 00:00:00
Open $4.61 Close $4.66
$4.61 $4.66 $4.79 $4.32
2019-05-20 00:00:00
Open $4.61 Close $4.59
$4.61 $4.59 $5.28 $4.59
2019-05-19 00:00:00
Open $5.30 Close $4.80
$5.30 $4.80 $5.60 $4.72
2019-05-18 00:00:00
Open $4.82 Close $4.84
$4.82 $4.84 $5.02 $4.67
2019-05-17 00:00:00
Open $4.77 Close $4.86
$4.77 $4.86 $5.07 $4.43
2019-05-16 00:00:00
Open $4.90 Close $4.89
$4.90 $4.89 $4.90 $4.89
2019-05-15 00:00:00
Open $4.80 Close $4.90
$4.80 $4.90 $5.01 $4.51
Particl News
Bitcoin ATM Firm LibertyX Expands Locations via New Partnership

Bitcoin ATM Firm LibertyX Expands Locations via New Partnership
LibertyX, the firm that launched America’s first Bitcoin ATM, will add 90 new machines by teaming up with DesertATM Read More

Huobi partners Paxos and Stable Universal for USD backed stablecoin launch

Huobi partners Paxos and Stable Universal for USD backed stablecoin launch
Cryptocurrency exchange Huobi has partnered with two firms, Stable Universal Limited, a U.S.-based crypto startup venture and Paxos trust to launch a... Read More

Zygot Gets into Partnership with Matic Network for Secured and More Advanced User Experience

Zygot Gets into Partnership with Matic Network for Secured and More Advanced User Experience
Zygot has joined hands with Matic Network, which with its plasma sidechain technology, ensures secured invoice exchange, higher throughput, faster tra... Read More

Read the Disclaimer: All content provided here on our website, hyperlinked sites, related applications, forums, blogs, social media accounts and other platforms ("Site") is only for your general information, which is obtained from third party sources. We make no guarantees of any kind regarding our content, including but not limited to accuracy and renewal. There is no part of the content that we provide which is financial advice, legal advice or other forms of advice intended for your particular trust in any purpose. Any use or trust in our content is solely at your own risk and wisdom. You must do your own research, review, analyze and verify our content before relying on it. Trading is a very risky activity that can cause big losses, so consult your financial advisor before making a decision.