PARTEUR

Particl

0.277696
-0.041633 (-13.04%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
Particl PARTEUR Crypto 3,874,294 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.041633 -13.04% 0.277696 0.252817 0.277948
Open Price High Price Low Price Prev. Close 52 Week Range
0.319893 0.319893 0.277505 0.319329 0.231114 - 1.76
Exchange Last Trade Size Trade Price Currency
BTRX 21:08:29 12.95 0.28012 EUR
Price x Volume Volume Base Symbol Related Pairs
48.02 171.25 PART PARTUSD PARTGBP PARTBTC

PARTEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.531.570.319646374.40-1.26-81.91%
1 Month1.601.620.294113585.70-1.33-82.69%
3 Months0.7723541.730.294113607.06-0.494658-64.05%
6 Months0.6810791.730.294113530.22-0.403383-59.23%
1 Year0.516291.760.231114865.70-0.238593-46.21%
3 Years0.6972153.620.23111412,691.05-0.419518-60.17%
5 Years4.185.790.22652125,139.63-3.90-93.35%

PARTEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2023 0.319765 -0.001861 -0.58% 0.321438 0.323475 0.319646 890.00
Jun 03 2023 0.321627 -0.031093 -8.82% 0.352433 0.353488 0.320082 394.00
Jun 02 2023 0.35272 0.006933 2.01% 0.345745 1.57 0.345745 7.00
Jun 01 2023 0.345787 -0.009293 -2.62% 0.355023 0.356209 0.344734 22.00
May 31 2023 0.35508 -0.057841 -14.01% 0.412704 0.414556 0.337519 108.00
May 30 2023 0.412921 0.023286 5.98% 0.389455 0.417015 0.38707 52.00
May 29 2023 0.389635 -0.028668 -6.85% 1.53 1.54 0.343011 1,144.00
May 28 2023 0.418302 0.017909 4.47% 0.400211 0.419168 0.39952 0.00
May 27 2023 0.400393 0.025623 6.84% 1.55 1.56 0.398431 15.00
May 26 2023 0.37477 0.003286 0.88% 1.53 1.54 0.369275 16.00
May 25 2023 0.371484 -0.041307 -10.01% 0.412773 0.414814 0.369727 15.00
May 24 2023 0.412791 0.084652 25.80% 1.53 1.54 0.409659 1,150.00
May 23 2023 0.328139 -0.086352 -20.83% 1.54 1.55 0.31821 1,171.00
May 22 2023 0.414491 0.119373 40.45% 1.54 1.55 0.320129 281.00
May 21 2023 0.295118 -0.079748 -21.27% 0.296785 0.296934 0.294113 181.00
May 20 2023 0.374866 -0.07681 -17.01% 1.55 1.55 0.373867 164.00
May 19 2023 0.451676 -0.000878 -0.19% 0.451613 0.454726 0.449176 0.00
May 18 2023 0.452554 0.046961 11.58% 1.57 1.58 0.406429 102.00
May 17 2023 0.405593 0.006642 1.66% 0.397968 0.40614 0.3932 0.00
May 16 2023 0.398951 -0.015476 -3.73% 1.55 1.56 0.397051 714.00
May 15 2023 0.414426 0.007406 1.82% 1.53 1.54 0.410902 980.00
May 14 2023 0.40702 -0.067235 -14.18% 1.54 1.54 0.405286 49.00
May 13 2023 0.474255 0.042679 9.89% 1.53 1.53 0.430382 2,045.00
May 12 2023 0.431576 0.000124 0.03% 1.53 1.54 0.358667 1,529.00
May 11 2023 0.431452 -0.026068 -5.70% 0.457335 0.458562 0.382189 75.00
May 10 2023 0.45752 -0.023588 -4.90% 0.480769 0.537916 0.454291 905.00
May 09 2023 0.481108 -0.077675 -13.90% 0.564398 0.566952 0.475847 1,474.00
May 08 2023 0.558782 -1.05 -65.36% 1.60 1.62 0.475214 1,147.00
May 07 2023 1.61 1.06 191.22% 1.62 1.64 1.61 0.00
May 06 2023 0.553871 0.061333 12.45% 0.492392 0.563785 0.488054 662.00
May 05 2023 0.492538 0.057606 13.24% 0.435245 0.496389 0.423648 923.00
See More Historical Prices »
Your Recent History
COIN
PARTEUR
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: 20230605 03:30:51