Particl PART

$5.09
Market Cap $ 51.092 MM (#152)
24h Volume $ 391.475 K
Chg. 24h: -1.72%
Algo. score 3.5/5  (#137)
Show Quick Stats

Particl Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply18. Jun20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul$ 3.20$ 4.00$ 4.80$ 5.60$ 32 MM$ 40 MM$ 48 MM$ 56 MM$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.01%0.015%0.02%0.025%$ 0.00$ 400.00 K$ 800.00 K8.4 M10.8 M

Between Mon, Jun 18th 2018 - Tue, Jul 17th 2018, the price of Particl ranged between $5.05 and $5.08, with a min/max of $3.35 and $5.42.
Its market cap ranged between $ 45.46 MM and $ 51.02 MM, with a min/max of $ 33.54 MM and $ 53.91 MM, a median of $ 45.27 MM and a 7 day moving average of $ 51.36 MM.
The trading volume ranged between $ 187.09 K and $ 679.32 K, with a median of $ 349.70 K and a 7 day moving average of $ 478.62 K.

Particl price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, July 17th 2018 $5.22 $5.34 $5.05 $5.10 $546,140
Mon, July 16th 2018 $5.17 $5.73 $4.97 $5.19 $1,101,973
Sun, July 15th 2018 $4.72 $4.96 $4.71 $4.88 $610,322
Sat, July 14th 2018 $4.98 $5.08 $4.50 $4.64 $693,627
Fri, July 13th 2018 $4.47 $5.09 $4.44 $4.95 $1,032,608
Thu, July 12th 2018 $4.73 $4.74 $4.46 $4.49 $544,528
Wed, July 11th 2018 $4.64 $4.97 $4.64 $4.83 $661,783
Tue, July 10th 2018 $4.68 $4.83 $4.58 $4.58 $541,403
Mon, July 9th 2018 $4.81 $5.15 $4.79 $4.95 $635,096
Sun, July 8th 2018 $4.86 $4.94 $4.82 $4.84 $609,330
Sat, July 7th 2018 $5.05 $5.33 $4.87 $4.90 $640,377
Fri, July 6th 2018 $4.79 $5.03 $4.71 $4.94 $697,342
Thu, July 5th 2018 $4.65 $5.03 $4.61 $4.75 $728,038
Wed, July 4th 2018 $4.54 $5.07 $4.45 $4.69 $825,184
Tue, July 3rd 2018 $4.44 $4.71 $4.15 $4.48 $846,165
Mon, July 2nd 2018 $4.57 $4.63 $4.30 $4.51 $703,573
Sun, July 1st 2018 $4.22 $4.42 $4.16 $4.37 $518,430
Sat, June 30th 2018 $3.88 $4.82 $3.88 $4.25 $750,512
Fri, June 29th 2018 $3.79 $4.02 $3.54 $3.77 $626,139
Thu, June 28th 2018 $3.86 $4.07 $3.24 $3.59 $778,355
Wed, June 27th 2018 $4.22 $4.44 $3.91 $4.04 $696,129
Tue, June 26th 2018 $4.41 $4.74 $4.09 $4.19 $826,001
Mon, June 25th 2018 $4.45 $4.88 $4.35 $4.54 $768,377
Sun, June 24th 2018 $4.50 $4.96 $4.06 $4.38 $881,354
Sat, June 23rd 2018 $4.70 $4.71 $4.16 $4.51 $724,491
Fri, June 22nd 2018 $4.52 $4.83 $4.43 $4.62 $846,135
Thu, June 21st 2018 $4.95 $5.16 $4.81 $5.01 $676,031
Wed, June 20th 2018 $5.03 $5.17 $4.63 $4.98 $865,951
Tue, June 19th 2018 $5.02 $5.60 $4.89 $5.01 $1,108,130
Mon, June 18th 2018 $5.21 $5.33 $4.73 $5.00 $760,415
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme