Particle(PRTCLE)Today
$0.002182
Particle Price History
(PRTCLE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.002182 | $0.002182 | -- | -- |
2025-09-01 | -- | $0.002182 | $0.002182 | -- | -- |
2025-08-31 | -- | $0.002182 | $0.002182 | -- | -- |
2025-08-30 | $0.002182 | $0.002195 | $0.002169 | -- | -- |
2025-08-29 | -- | $0.002183 | $0.002169 | $0.002182 | $1.405029 |
2025-08-28 | -- | $0.002181 | $0.002181 | -- | -- |
2025-08-27 | $0.002181 | $0.002181 | $0.002181 | -- | -- |
2025-08-26 | $0.002173 | $0.002181 | $0.002168 | $0.002181 | $1.072913 |
2025-08-25 | -- | $0.002174 | $0.002172 | $0.002173 | $2.071488 |
2025-08-24 | $0.002190 | $0.002190 | $0.002190 | -- | -- |
2025-08-23 | $0.002187 | $0.002191 | $0.002175 | -- | -- |
2025-08-22 | -- | $0.002187 | $0.002187 | $0.002187 | $1.243577 |
2025-08-21 | -- | $0.002189 | $0.002189 | -- | -- |
2025-08-20 | -- | $0.002149 | $0.002149 | -- | -- |
2025-08-19 | $0.002175 | $0.002178 | $0.002136 | -- | -- |
2025-08-18 | -- | $0.002193 | $0.002160 | $0.002175 | $1.325659 |
2025-08-17 | $0.002174 | $0.002174 | $0.002174 | -- | -- |
2025-08-16 | $0.002172 | $0.002178 | $0.002171 | $0.002174 | $1.004051 |
2025-08-15 | -- | $0.002187 | $0.002172 | $0.002172 | $1.923969 |
2025-08-14 | -- | $0.002187 | $0.002187 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Particle(PRTCLE)
