Particl(PART)Hoje
$0.207588
1 anos atrás
$0.171454
2 anos atrás
$0.306155
3 anos atrás
$0.451538
4 anos atrás
$1.82
5 anos atrás
$0.58828
6 anos atrás
$1.53
7 anos atrás
$2.71
8 anos atrás
$7.69
Particl Histórico de preços
(PART)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.203752 | $0.205069 | $0.201723 | $0.204774 | $101.845K |
2025-09-15 | $0.204986 | $0.205281 | $0.203647 | $0.203752 | $99,466.69 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Particl(PART)
