Particl(PART)今日
$0.203036
1年前
$0.18376
2年前
$0.302569
3年前
$0.39334
4年前
$1.92
5年前
$0.5839
6年前
$1.56
7年前
$2.62
Particl 価格履歴
(PART)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 | -- | -- |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
Particl(PART)
