Particl(PART)امروز
$0.203951
1 سال پیش
$0.17796
2 سال پیش
$0.3131
3 سال پیش
$0.40521
4 سال پیش
$1.98
5 سال پیش
$0.608657
6 سال پیش
$1.55
7 سال پیش
$2.63
Particl تاریخچه قیمت
(PART)دوره زمانی: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-14 | $0.208585 | $0.208700 | $0.204880 | $0.204986 | $100.370K |
2025-09-13 | $0.205754 | $0.208917 | $0.205588 | $0.208585 | $100.417K |
2025-09-12 | $0.203334 | $0.206372 | $0.202935 | $0.205754 | $100.822K |
2025-09-11 | $0.202137 | $0.203547 | $0.202025 | $0.203334 | $99,579.96 |
2025-09-10 | $0.203297 | $0.203393 | $0.200922 | $0.202036 | $99,992.73 |
2025-09-09 | $0.200718 | $0.205887 | $0.200515 | $0.203395 | $100.803K |
2025-09-08 | $0.198106 | $0.201022 | $0.197855 | $0.200823 | $99,176.58 |
2025-09-07 | $0.183019 | $0.203239 | $0.182815 | $0.198106 | $112.255K |
2025-09-06 | $0.183605 | $0.184018 | $0.182899 | $0.183019 | $99,974.60 |
2025-09-05 | $0.181610 | $0.184058 | $0.180998 | $0.183605 | $102.302K |
2025-09-04 | $0.182331 | $0.182562 | $0.181031 | $0.181515 | $100.301K |
2025-09-03 | $0.186903 | $0.1868 | $0.180921 | $0.182331 | $102.551K |
2025-09-02 | $0.187792 | $0.188307 | $0.186409 | $0.186903 | $100.211K |
2025-09-01 | $0.187999 | $0.188304 | $0.18769 | $0.187792 | $99,987.91 |
2025-08-31 | $0.186703 | $0.18821 | $0.186392 | $0.187999 | $100.097K |
2025-08-30 | $0.186499 | $0.186915 | $0.186308 | $0.186703 | $100.175K |
2025-08-29 | $0.186610 | $0.186921 | $0.186385 | $0.186499 | $99,705.89 |
2025-08-28 | $0.186920 | $0.187918 | $0.186392 | $0.186610 | $99,905.17 |
2025-08-27 | $0.186798 | $0.187407 | $0.186594 | $0.186920 | $100.602K |
2025-08-26 | $0.189371 | $0.189374 | $0.186676 | -- | -- |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-15
Particl(PART)
