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...
31.82
(
-1.55%
)
US Tech 100
14,388.00
(
-1.33%
)
S&P 500
4,352.96
(
-1.12%
)
US Dollar vs CAD
1.34812
(
0.03%
)
Bitcoin
26,568.91
(
-2.07%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Particl (Cryptocurrency:PARTEUR)

  6. Particl (Cryptocurrency:PARTEUR) Historical

PARTEUR Particl

0.275876
-0.025489 (-8.46%)
11:10:47 - Realtime Data

PARTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2023 0.301062 -0.00049 -0.16% 0.301434 0.303047 0.297865 84.00
Sep 19 2023 0.301551 0.037611 14.25% 1.55 1.55 0.265225 630.00
Sep 18 2023 0.26394 0.010491 4.14% 0.28218 0.293979 0.263258 923.00
Sep 17 2023 0.253449 -1.29 -83.59% 1.54 1.55 0.25204 168.00
Sep 16 2023 1.54 1.28 490.04% 1.55 1.56 1.54 0.00
Sep 15 2023 0.26179 -0.027963 -9.65% 0.289579 0.295404 0.260484 548.00
Sep 14 2023 0.289754 0.017 6.23% 1.52 1.56 0.289531 1,948.00
Sep 13 2023 0.272754 -1.22 -81.70% 1.49 1.52 0.271036 17.00
Sep 12 2023 1.49 1.21 439.35% 1.45 1.53 1.45 0.00
Sep 11 2023 0.276398 -0.008647 -3.03% 0.28218 0.286006 0.27517 0.00
Sep 10 2023 0.285045 0.014007 5.17% 1.50 1.50 0.283702 351.00
Sep 09 2023 0.271038 -0.00019 -0.07% 0.271125 0.27122 0.269786 0.00
Sep 08 2023 0.271227 -0.017018 -5.90% 0.288875 0.29744 0.270218 340.00
Sep 07 2023 0.288245 0.011208 4.05% 1.49 1.49 0.28209 120.00
Sep 06 2023 0.277038 -0.000109 -0.04% 1.49 1.50 0.263459 939.00
Sep 05 2023 0.277147 -0.003282 -1.17% 0.279787 0.295973 0.273787 112.00
Sep 04 2023 0.280428 -0.022023 -7.28% 0.28218 0.302267 0.279013 34.00
Sep 03 2023 0.302452 0.001896 0.63% 0.300648 0.303694 0.300136 0.00
Sep 02 2023 0.300556 0.013396 4.66% 0.286997 0.331562 0.285647 58.00
Sep 01 2023 0.287161 0.022169 8.37% 1.49 1.50 0.248852 356.00
Aug 31 2023 0.264992 -0.010446 -3.79% 1.55 1.55 0.264055 2,163.00
Aug 30 2023 0.275437 -0.000396 -0.14% 0.276503 0.453155 0.272828 4,793.00
Aug 29 2023 0.275833 -0.122205 -30.70% 0.397896 0.45575 0.27448 6,968.00
Aug 28 2023 0.398038 -0.160208 -28.70% 0.28218 0.569762 0.281584 3,975.00
Aug 27 2023 0.558247 0.110738 24.75% 1.49 1.50 0.366238 3,844.00
Aug 26 2023 0.447509 -0.005178 -1.14% 1.50 1.50 0.338406 69.00
Aug 25 2023 0.452687 0.014985 3.42% 0.438259 0.452869 0.339187 476.00
Aug 24 2023 0.437702 -0.00203 -0.46% 0.439409 0.441824 0.365554 71.00
Aug 23 2023 0.439732 0.00468 1.08% 1.50 1.50 0.431275 2,796.00
Aug 22 2023 0.435052 0.023095 5.61% 0.411988 0.435259 0.301785 790.00
Aug 21 2023 0.411957 0.025557 6.61% 0.28218 0.414339 0.281584 121.00
Aug 20 2023 0.386401 0.035887 10.24% 0.351176 0.393227 0.346062 744.00
Aug 19 2023 0.350513 -0.17476 -33.27% 1.52 1.53 0.344503 448.00
Aug 18 2023 0.525273 0.177743 51.14% 1.53 1.54 0.344553 1,540.00
Aug 17 2023 0.34753 -0.024602 -6.61% 1.65 1.65 0.331026 5,096.00
Aug 16 2023 0.372131 0.107055 40.39% 1.67 1.67 0.320582 7,605.00
Aug 15 2023 0.265076 -0.057596 -17.85% 0.327513 0.327631 0.262676 597.00
Aug 14 2023 0.322672 -1.35 -80.76% 0.28218 0.329935 0.281584 39.00
Aug 13 2023 1.68 1.35 416.12% 1.68 1.68 1.66 0.00
Aug 12 2023 0.324865 -0.002558 -0.78% 0.327298 0.327721 0.321333 0.00
Aug 11 2023 0.327423 0.041801 14.64% 1.66 1.69 0.280111 3,209.00
Aug 10 2023 0.285622 -0.002855 -0.99% 0.288449 0.28887 0.280006 0.00
Aug 09 2023 0.288477 -0.001798 -0.62% 0.28218 0.292319 0.281584 0.00
Aug 08 2023 0.290275 0.006606 2.33% 1.68 1.70 0.285573 893.00
Aug 07 2023 0.283669 0.014923 5.55% 0.28218 0.310524 0.264842 183.00
Aug 06 2023 0.268746 -1.39 -83.84% 1.66 1.66 0.264694 15.00
Aug 05 2023 1.66 1.39 517.76% 1.66 1.67 1.64 0.00
Aug 04 2023 0.269167 0.000474 0.18% 0.268497 0.269364 0.26691 0.00
Aug 03 2023 0.268693 0.000273 0.10% 1.66 1.66 0.266259 22.00
Aug 02 2023 0.26842 -0.002464 -0.91% 1.68 1.70 0.266738 13.00
Aug 01 2023 0.270885 -0.00688 -2.48% 0.277676 0.320745 0.268736 963.00
Jul 31 2023 0.277765 -0.066097 -19.22% 0.28218 0.345758 0.276386 208.00
Jul 30 2023 0.343862 -0.001689 -0.49% 0.343618 0.346599 0.342533 0.00
Jul 29 2023 0.34555 0.06554 23.41% 1.66 1.66 0.345341 91.00
Jul 28 2023 0.28001 0.069634 33.10% 1.66 1.66 0.278303 47.00
Jul 27 2023 0.210376 -0.02614 -11.05% 1.65 1.65 0.199089 1,377.00
Jul 26 2023 0.236516 0.029148 14.06% 0.206543 0.26164 0.192729 516.00
Jul 25 2023 0.207368 -0.076994 -27.08% 1.64 1.66 0.207111 20.00
Jul 24 2023 0.284362 0.029137 11.42% 0.28218 0.286006 0.194451 808.00
Jul 23 2023 0.255225 -0.00968 -3.65% 1.67 1.68 0.21345 295.00
Jul 22 2023 0.264904 -0.001384 -0.52% 1.67 1.68 0.264555 154.00
Jul 21 2023 0.266288 -0.002198 -0.82% 0.268586 0.269606 0.263937 1,993.00
Jul 20 2023 0.268485 -1.39 -83.84% 1.66 1.69 0.266858 410.00
Jul 19 2023 1.66 1.40 531.43% 1.65 1.67 1.65 0.00
Jul 18 2023 0.263103 -0.059457 -18.43% 1.67 1.67 0.26187 2,397.00
Jul 17 2023 0.32256 0.010464 3.35% 0.28218 0.324326 0.26636 1,255.00
Jul 16 2023 0.312096 -0.006837 -2.14% 1.68 1.68 0.311189 1,635.00
Jul 15 2023 0.318933 0.000749 0.24% 0.318144 0.319669 0.318033 0.00
Jul 14 2023 0.318183 -0.015462 -4.63% 1.74 1.75 0.318145 857.00
Jul 13 2023 0.333645 0.054212 19.40% 1.70 1.71 0.285292 1,040.00
Jul 12 2023 0.279433 -0.004556 -1.60% 1.73 1.74 0.277654 840.00
Jul 11 2023 0.283989 0.002081 0.74% 0.28218 0.286006 0.281584 0.00
Jul 10 2023 0.281909 -1.43 -83.53% 0.332507 0.334837 0.280076 231.00
Jul 09 2023 1.71 -0.010 -0.30% 1.72 1.73 1.71 0.00
Jul 08 2023 1.72 1.43 505.08% 1.72 1.72 1.71 0.00
Jul 07 2023 0.283762 0.001019 0.36% 0.280991 0.286254 0.280991 378.00
Jul 06 2023 0.282743 -0.004182 -1.46% 0.286715 0.324303 0.28231 1,816.00
Jul 05 2023 0.286925 -0.001758 -0.61% 1.76 1.76 0.278353 7,609.00
Jul 04 2023 0.288683 -0.01346 -4.45% 1.77 1.77 0.282824 761.00
Jul 03 2023 0.302143 0.007105 2.41% 1.74 1.79 0.300082 631.00
Jul 02 2023 0.295038 0.015674 5.61% 0.279483 0.296558 0.276096 1,666.00
Jul 01 2023 0.279364 -0.033497 -10.71% 0.313035 0.313457 0.278783 38.00
Jun 30 2023 0.312862 0.002781 0.90% 1.74 1.78 0.295661 373.00
Jun 29 2023 0.310081 -0.021675 -6.53% 1.72 1.75 0.308043 22.00
Jun 28 2023 0.331756 -0.004066 -1.21% 1.74 1.74 0.331589 29.00
Jun 27 2023 0.335822 0.002744 0.82% 0.332507 0.338074 0.331558 0.00
Jun 26 2023 0.333078 0.018041 5.73% 0.319415 0.337516 0.296814 1,928.00
Jun 25 2023 0.315037 -0.002276 -0.72% 1.74 1.77 0.313687 37.00
Jun 24 2023 0.317314 -0.074884 -19.09% 1.75 1.76 0.316453 381.00
Jun 23 2023 0.392198 0.063225 19.22% 1.70 1.73 0.384719 533.00
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: 20230921 16:40:04