Crypto Rate Dashboard
Particl Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2018-07-19 |
$5.79 |
$6.04 |
$5.44 |
$5.56 |
$406,225.00 |
| 2018-07-18 |
$5.56 |
$5.99 |
$5.56 |
$5.79 |
$435,852.00 |
| 2018-07-17 |
$5.22 |
$5.58 |
$5.03 |
$5.55 |
$373,053.00 |
| 2018-07-16 |
$4.89 |
$5.50 |
$4.88 |
$5.21 |
$658,454.00 |
| 2018-07-15 |
$4.64 |
$4.92 |
$4.62 |
$4.89 |
$253,487.00 |
| 2018-07-14 |
$4.96 |
$5.07 |
$4.51 |
$4.64 |
$318,911.00 |
| 2018-07-13 |
$4.50 |
$5.11 |
$4.49 |
$4.98 |
$510,824.00 |
| 2018-07-12 |
$4.80 |
$4.80 |
$4.40 |
$4.49 |
$226,878.00 |
| 2018-07-11 |
$4.59 |
$4.95 |
$4.59 |
$4.81 |
$291,248.00 |
| 2018-07-10 |
$4.94 |
$5.03 |
$4.58 |
$4.59 |
$211,431.00 |
| 2018-07-09 |
$4.84 |
$5.13 |
$4.81 |
$4.95 |
$268,701.00 |
| 2018-07-08 |
$4.89 |
$4.96 |
$4.83 |
$4.83 |
$245,338.00 |
| 2018-07-07 |
$4.93 |
$5.20 |
$4.77 |
$4.90 |
$282,826.00 |
| 2018-07-06 |
$4.74 |
$4.95 |
$4.62 |
$4.93 |
$312,293.00 |
| 2018-07-05 |
$4.69 |
$5.02 |
$4.62 |
$4.74 |
$352,129.00 |
| 2018-07-04 |
$4.48 |
$5.07 |
$4.39 |
$4.68 |
$401,274.00 |
| 2018-07-03 |
$4.48 |
$4.65 |
$4.27 |
$4.47 |
$412,467.00 |
| 2018-07-02 |
$4.33 |
$4.62 |
$4.18 |
$4.50 |
$331,702.00 |
| 2018-07-01 |
$4.26 |
$4.39 |
$4.20 |
$4.33 |
$198,653.00 |
| 2018-06-30 |
$3.78 |
$4.76 |
$3.78 |
$4.26 |
$348,768.00 |
| 2018-06-29 |
$3.58 |
$3.85 |
$3.32 |
$3.77 |
$295,086.00 |
| 2018-06-28 |
$4.04 |
$4.22 |
$3.36 |
$3.58 |
$408,370.00 |
| 2018-06-27 |
$4.18 |
$4.33 |
$3.93 |
$4.04 |
$332,425.00 |
| 2018-06-26 |
$4.53 |
$4.84 |
$4.18 |
$4.19 |
$440,903.00 |
| 2018-06-25 |
$4.38 |
$4.85 |
$4.29 |
$4.53 |
$405,371.00 |
| 2018-06-24 |
$4.51 |
$4.78 |
$3.92 |
$4.39 |
$527,543.00 |
| 2018-06-23 |
$4.62 |
$4.66 |
$4.21 |
$4.51 |
$357,001.00 |
| 2018-06-22 |
$5.04 |
$5.33 |
$4.50 |
$4.61 |
$495,746.00 |
| 2018-06-21 |
$4.98 |
$5.17 |
$4.84 |
$5.04 |
$295,674.00 |
| 2018-06-20 |
$5.02 |
$5.17 |
$4.56 |
$4.98 |
$454,366.00 |
Share this link via
Or copy link
