Particle(PRTCLE)Heute
$0.002173
Particle Preisverlauf
(PRTCLE)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.002173 | $0.002173 | -- | -- |
2025-09-06 | $0.002173 | $0.002173 | $0.002173 | -- | -- |
2025-09-05 | -- | $0.002186 | $0.002173 | -- | -- |
2025-09-04 | -- | $0.002182 | $0.002182 | -- | -- |
2025-09-03 | -- | $0.002182 | $0.002182 | -- | -- |
2025-09-02 | -- | $0.002182 | $0.002182 | -- | -- |
2025-09-01 | -- | $0.002182 | $0.002182 | -- | -- |
2025-08-31 | -- | $0.002182 | $0.002182 | -- | -- |
2025-08-30 | $0.002182 | $0.002195 | $0.002169 | -- | -- |
2025-08-29 | -- | $0.002183 | $0.002169 | $0.002182 | $1.405029 |
2025-08-28 | -- | $0.002181 | $0.002181 | -- | -- |
2025-08-27 | $0.002181 | $0.002181 | $0.002181 | -- | -- |
2025-08-26 | $0.002173 | $0.002181 | $0.002168 | $0.002181 | $1.072913 |
2025-08-25 | -- | $0.002174 | $0.002172 | $0.002173 | $2.071488 |
2025-08-24 | $0.002190 | $0.002190 | $0.002190 | -- | -- |
2025-08-23 | $0.002187 | $0.002191 | $0.002175 | -- | -- |
2025-08-22 | -- | $0.002187 | $0.002187 | $0.002187 | $1.243577 |
2025-08-21 | -- | $0.002189 | $0.002189 | -- | -- |
2025-08-20 | -- | $0.002149 | $0.002149 | -- | -- |
2025-08-19 | $0.002175 | $0.002178 | $0.002136 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Particle(PRTCLE)
