We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
31.64
(
-0.06%
)
US Tech 100
14,329.20
(
0.1%
)
S&P 500
4,320.06
(
-0.23%
)
US Dollar vs CAD
1.34915
(
0.0%
)
Bitcoin
26,463.45
(
-0.44%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Particl (Cryptocurrency:PARTBTC)

  6. Particl (Cryptocurrency:PARTBTC) Historical

PARTBTC Particl

0.000012
0.00000002 (0.17%)
14:06:01 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Particl PARTBTC Crypto 4,182,775 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000002 0.17% 0.00001182 0.00001106 0.00001210
Open Price High Price Low Price Prev. Close 52 Week Range
0.00001182 0.00001182 0.00001182 0.00001180 0.00000730 - 0.00009617
Exchange Last Trade Size Trade Price Currency
BTRX 13:30:10 59.55 0.00001182 BTC
Price x Volume Volume Base Symbol Related Pairs
0.00090585 76.64 PART PARTEUR PARTGBP PARTUSD

PARTBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000062010.000062010.00001015306.66-0.00005019-80.94%
1 Month0.000018570.000062010.000010151,291.55-0.00000675-36.35%
3 Months0.000009950.000062010.000007301,229.720.0000018718.79%
6 Months0.000020040.000062010.00000730896.64-0.00000822-41.02%
1 Year0.000018220.000096170.00000730851.58-0.00000640-35.13%
3 Years0.000050790.000096170.000007308,886.96-0.00003897-76.73%
5 Years0.000399490.001340000.0000073021,665.85-0.00038767-97.04%

PARTBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Sep 23 2023 0.00001180 0.00000074 6.69% 0.00006201 0.00006201 0.00001180 16.00
Sep 22 2023 0.00001106 0.00000000 0.00% 0.00001106 0.00001106 0.00001106 0.00
Sep 21 2023 0.00001106 -0.00000076 -6.43% 0.00001182 0.00006201 0.00001106 16.00
Sep 20 2023 0.00001182 0.00000000 0.00% 0.00001182 0.00001182 0.00001182 84.00
Sep 19 2023 0.00001182 0.00000100 9.49% 0.00001054 0.00006201 0.00001054 630.00
Sep 18 2023 0.00001054 0.00000034 3.33% 0.00001099 0.00001173 0.00001054 923.00
Sep 17 2023 0.00001020 -0.00005200 -83.86% 0.00006201 0.00006201 0.00001015 168.00
Sep 16 2023 0.00006201 0.00005200 496.18% 0.00001048 0.00006201 0.00001048 0.00
Sep 15 2023 0.00001048 -0.00000100 -8.61% 0.00001162 0.00001180 0.00001048 548.00
Sep 14 2023 0.00001162 0.00000046 4.12% 0.00001116 0.00006201 0.00001116 1,948.00
Sep 13 2023 0.00001116 -0.00005100 -82.24% 0.00006201 0.00006201 0.00001116 17.00
Sep 12 2023 0.00006201 0.00005000 423.01% 0.00006201 0.00006201 0.00006201 0.00
Sep 11 2023 0.00001182 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
Sep 10 2023 0.00001182 0.00000064 5.72% 0.00006201 0.00006201 0.00001182 351.00
Sep 09 2023 0.00001118 0.00000000 0.00% 0.00001118 0.00001118 0.00001118 0.00
Sep 08 2023 0.00001118 -0.00000059 -5.01% 0.00001177 0.00001211 0.00001118 340.00
Sep 07 2023 0.00001177 0.00000024 2.08% 0.00001153 0.00006201 0.00001153 120.00
Sep 06 2023 0.00001153 0.00000000 0.00% 0.00001153 0.00006201 0.00001101 939.00
Sep 05 2023 0.00001153 -0.00000018 -1.54% 0.00001171 0.00001225 0.00001139 112.00
Sep 04 2023 0.00001171 -0.00000081 -6.47% 0.00001171 0.00001171 0.00001171 34.00
Sep 03 2023 0.00001252 0.00000000 0.00% 0.00001252 0.00001252 0.00001252 0.00
Sep 02 2023 0.00001252 0.00000053 4.42% 0.00001199 0.00001379 0.00001194 58.00
Sep 01 2023 0.00001199 0.00000096 8.70% 0.00001103 0.00006201 0.00001057 356.00
Aug 31 2023 0.00001103 0.00000001 0.09% 0.00001102 0.00006201 0.00001101 2,163.00
Aug 30 2023 0.00001102 0.00000021 1.94% 0.00001081 0.00001783 0.00001081 4,793.00
Aug 29 2023 0.00001081 -0.00000600 -36.32% 0.00001652 0.00001899 0.00001081 6,968.00
Aug 28 2023 0.00001652 -0.00000700 -30.30% 0.00002115 0.00002367 0.00001650 3,975.00
Aug 27 2023 0.00002310 0.00000500 26.93% 0.00001857 0.00006201 0.00001519 3,844.00
Aug 26 2023 0.00001857 -0.00000014 -0.75% 0.00001871 0.00006201 0.00001403 69.00
Aug 25 2023 0.00001871 0.00000065 3.60% 0.00001806 0.00001872 0.00001407 476.00
Aug 24 2023 0.00001806 0.00000001 0.06% 0.00001805 0.00001806 0.00001505 71.00
See More Historical Prices »
Your Recent History
COIN
PARTBTC
Particl
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230924 21:17:35