Particl(PART)Oggi
$0.20344
1 anni fa
$0.18969
2 anni fa
$0.30507
3 anni fa
$0.439381
4 anni fa
$1.29
5 anni fa
$0.584631
6 anni fa
$1.52
7 anni fa
$2.95
Particl Cronologia prezzi
(PART)Periodo di tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
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 | -- | -- |
2025-08-25 | -- | $0.190844 | $0.188849 | -- | -- |
2025-08-24 | $0.188487 | $0.190842 | $0.187917 | $0.190543 | $100.201K |
2025-08-23 | $0.183015 | $0.188639 | $0.183634 | $0.188487 | $100.635K |
2025-08-22 | $0.180767 | $0.183221 | $0.180044 | $0.182907 | $100.894K |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-11
Particl(PART)
