Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $1.55 | $1.62 | $1.69 | $1.54 |
2021-12-09 | $1.62 | $1.62 | $1.62 | $1.62 |
2021-12-10 | $1.59 | $1.52 | $1.69 | $1.48 |
2021-12-11 | $1.52 | $1.62 | $1.82 | $1.59 |
2021-12-12 | $1.62 | $1.64 | $1.64 | $1.64 |
2021-12-13 | $1.64 | $2.11 | $2.55 | $1.41 |
2021-12-14 | $2.11 | $2.03 | $2.43 | $1.96 |
2021-12-15 | $2.03 | $1.94 | $3.48 | $1.81 |
2021-12-16 | $1.94 | $1.94 | $1.94 | $1.94 |
2021-12-18 | $1.75 | $1.79 | $1.84 | $1.74 |
2021-12-19 | $1.79 | $1.79 | $1.79 | $1.79 |
2021-12-20 | $1.79 | $1.71 | $1.80 | $1.71 |
2021-12-21 | $1.71 | $1.75 | $1.75 | $1.71 |
2021-12-22 | $1.89 | $1.85 | $2.00 | $1.84 |
2021-12-23 | $1.85 | $1.83 | $2.13 | $1.78 |
2021-12-24 | $1.83 | $1.88 | $1.98 | $1.83 |
2021-12-25 | $1.88 | $1.83 | $2.06 | $1.65 |
2021-12-26 | $1.83 | $1.83 | $2.08 | $1.70 |
2021-12-27 | $1.83 | $2.08 | $2.08 | $1.82 |
2021-12-28 | $2.08 | $1.92 | $2.07 | $1.67 |
2021-12-29 | $1.92 | $1.78 | $2.00 | $1.63 |
2021-12-30 | $1.78 | $1.77 | $2.18 | $1.77 |
2021-12-31 | $1.77 | $1.74 | $1.74 | $1.69 |
2022-01-01 | $1.74 | $1.70 | $1.88 | $1.70 |
2022-01-02 | $1.70 | $1.70 | $1.70 | $1.70 |
2022-01-03 | $1.53 | $1.67 | $1.86 | $1.50 |
2022-01-04 | $1.67 | $1.67 | $1.75 | $1.48 |
2022-01-05 | $1.67 | $1.68 | $1.69 | $1.42 |
2022-01-06 | $1.68 | $1.72 | $1.89 | $1.58 |
2022-01-07 | $1.72 | $1.68 | $1.70 | $0.8841000 |
2022-01-08 | $1.68 | $1.83 | $2.05 | $1.57 |
2022-01-09 | $1.83 | $1.82 | $1.83 | $1.82 |
2022-01-10 | $1.82 | $1.72 | $1.87 | $1.63 |
2022-01-11 | $1.72 | $1.75 | $1.75 | $1.75 |
2022-01-12 | $1.75 | $1.72 | $1.80 | $1.72 |
2022-01-13 | $1.72 | $1.79 | $1.79 | $1.09 |
2022-01-14 | $1.79 | $1.77 | $1.79 | $1.77 |
2022-01-16 | $1.69 | $1.71 | $1.83 | $1.69 |
2022-01-17 | $1.71 | $1.63 | $1.68 | $1.44 |
2022-01-18 | $1.63 | $1.47 | $1.63 | $1.41 |
2022-01-19 | $1.47 | $1.67 | $1.68 | $1.45 |
2022-01-20 | $1.67 | $1.72 | $1.72 | $1.61 |
2022-01-21 | $1.72 | $1.48 | $1.54 | $1.39 |
2022-01-22 | $1.48 | $1.47 | $1.58 | $1.26 |
2022-01-23 | $1.47 | $1.60 | $1.80 | $1.52 |
2022-01-24 | $1.60 | $1.56 | $1.70 | $1.56 |
2022-01-25 | $1.56 | $1.72 | $1.72 | $1.58 |
2022-01-26 | $1.72 | $1.68 | $1.74 | $1.57 |
2022-01-27 | $1.68 | $1.68 | $1.68 | $1.68 |
2022-01-28 | $1.70 | $1.69 | $1.74 | $1.55 |
2022-01-29 | $1.69 | $1.68 | $1.83 | $1.65 |
2022-01-30 | $1.68 | $1.67 | $1.70 | $1.67 |
2022-01-31 | $1.67 | $1.70 | $1.70 | $1.70 |
2022-02-01 | $1.70 | $1.72 | $1.75 | $1.67 |
2022-02-02 | $1.72 | $1.72 | $1.72 | $1.72 |
2022-02-04 | $1.69 | $1.82 | $1.99 | $1.63 |
2022-02-05 | $1.82 | $1.68 | $1.81 | $1.67 |
2022-02-06 | $1.68 | $1.70 | $1.87 | $1.49 |
2022-02-07 | $1.70 | $1.75 | $1.94 | $1.72 |
2022-02-08 | $1.75 | $1.77 | $1.77 | $1.46 |
2022-02-09 | $1.77 | $1.76 | $1.77 | $1.76 |
2022-02-11 | $1.64 | $1.35 | $1.60 | $1.35 |
2022-02-12 | $1.35 | $1.53 | $1.53 | $1.35 |
2022-02-13 | $1.53 | $1.46 | $1.52 | $1.42 |
2022-02-14 | $1.46 | $1.45 | $1.46 | $1.45 |
2022-02-16 | $1.56 | $1.48 | $1.54 | $1.48 |
2022-02-17 | $1.48 | $1.37 | $1.37 | $1.37 |
2022-02-18 | $1.37 | $1.45 | $1.45 | $1.31 |
2022-02-19 | $1.45 | $1.51 | $1.86 | $1.26 |
2022-02-20 | $1.51 | $1.58 | $1.84 | $1.41 |
2022-02-21 | $1.58 | $1.57 | $1.75 | $1.05 |
2022-02-22 | $1.57 | $1.65 | $1.66 | $1.57 |
2022-02-24 | $1.70 | $1.53 | $1.80 | $1.28 |
2022-02-25 | $1.53 | $1.75 | $1.75 | $1.40 |
2022-02-26 | $1.75 | $1.31 | $1.75 | $1.31 |
2022-02-27 | $1.31 | $1.40 | $1.52 | $1.26 |
2022-02-28 | $1.40 | $1.60 | $1.65 | $1.49 |
2022-03-01 | $1.60 | $1.30 | $1.65 | $1.27 |
2022-03-02 | $1.30 | $1.36 | $1.47 | $1.28 |
2022-03-03 | $1.36 | $1.24 | $1.32 | $1.23 |
2022-03-04 | $1.24 | $1.17 | $1.21 | $1.08 |
2022-03-05 | $1.17 | $1.21 | $1.23 | $1.17 |
2022-03-06 | $1.21 | $1.15 | $1.20 | $1.06 |
2022-03-07 | $1.15 | $1.05 | $1.13 | $1.05 |
2022-03-08 | $1.05 | $1.12 | $1.18 | $1.07 |
2022-03-09 | $1.12 | $1.14 | $1.21 | $1.14 |
2022-03-10 | $1.14 | $1.08 | $1.08 | $1.07 |
2022-03-11 | $1.08 | $1.01 | $1.12 | $1.01 |
2022-03-12 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-03-13 | $1.10 | $0.9937000 | $1.07 | $0.9846000 |
2022-03-14 | $0.9937000 | $0.9938000 | $0.9941000 | $0.9933000 |
2022-03-15 | $1.07 | $1.03 | $1.29 | $1.02 |
2022-03-16 | $1.03 | $1.09 | $1.10 | $1.03 |
2022-03-17 | $1.07 | $1.13 | $1.13 | $0.9694000 |
2022-03-18 | $1.13 | $1.11 | $1.15 | $0.9332000 |
2022-03-19 | $1.11 | $1.01 | $1.12 | $0.9359000 |
2022-03-20 | $1.01 | $1.02 | $1.02 | $0.9865000 |
2022-03-21 | $1.02 | $0.9805000 | $1.03 | $0.8209000 |
2022-03-22 | $0.9805000 | $0.9799000 | $0.9805000 | $0.9794000 |
2022-03-23 | $0.8853000 | $0.8585000 | $0.9478000 | $0.8285000 |
2022-03-24 | $0.8585000 | $0.8595000 | $0.8599000 | $0.8584000 |
2022-03-25 | $0.9417000 | $0.9549000 | $0.9549000 | $0.8569000 |
2022-03-26 | $0.9549000 | $0.9568000 | $0.9621000 | $0.8815000 |
2022-03-27 | $0.9568000 | $1.00 | $1.01 | $0.9621000 |
2022-03-28 | $1.00 | $0.9327000 | $1.01 | $0.9327000 |
2022-03-29 | $0.9327000 | $1.07 | $1.27 | $0.9176000 |
2022-03-30 | $1.07 | $1.14 | $1.14 | $0.9905000 |
2022-03-31 | $1.14 | $0.9455000 | $1.10 | $0.8831000 |
2022-04-01 | $0.9455000 | $0.9451000 | $0.9464000 | $0.9437000 |
2022-04-02 | $0.9811000 | $0.8999000 | $0.9710000 | $0.7634000 |
2022-04-03 | $0.8999000 | $0.8998000 | $0.9010000 | $0.8997000 |
2022-04-04 | $0.9125000 | $0.9252000 | $0.9252000 | $0.8576000 |
2022-04-05 | $0.9252000 | $0.8431000 | $0.9032000 | $0.8081000 |
2022-04-06 | $0.8431000 | $0.7478000 | $0.8001000 | $0.7340000 |
2022-04-07 | $0.7478000 | $0.7389000 | $0.7793000 | $0.6524000 |
2022-04-08 | $0.7389000 | $0.7630000 | $0.7630000 | $0.6189000 |
2022-04-09 | $0.7630000 | $0.6719000 | $0.7720000 | $0.6719000 |
2022-04-10 | $0.6719000 | $0.6713000 | $0.6723000 | $0.6711000 |
2022-04-11 | $0.8334000 | $0.7196000 | $0.7816000 | $0.6306000 |
2022-04-12 | $0.7196000 | $0.7204000 | $0.7296000 | $0.6478000 |
2022-04-13 | $0.7204000 | $0.7198000 | $0.7209000 | $0.7193000 |
2022-04-14 | $0.7473000 | $0.7591000 | $0.8034000 | $0.6596000 |
2022-04-15 | $0.7591000 | $0.6900000 | $0.7707000 | $0.6900000 |
2022-04-16 | $0.6900000 | $0.6895000 | $0.7004000 | $0.6867000 |
2022-04-17 | $0.6895000 | $0.7112000 | $0.7120000 | $0.6549000 |
2022-04-18 | $0.7112000 | $0.7424000 | $0.7424000 | $0.6689000 |
2022-04-19 | $0.7424000 | $0.6778000 | $0.7687000 | $0.5860000 |
2022-04-20 | $0.6778000 | $0.6618000 | $0.6778000 | $0.6618000 |
2022-04-21 | $0.6914000 | $0.6786000 | $0.7620000 | $0.6766000 |
2022-04-22 | $0.6786000 | $0.6776000 | $0.7232000 | $0.5922000 |
2022-04-23 | $0.6776000 | $0.6784000 | $0.6785000 | $0.6773000 |
2022-04-30 | $0.7256000 | $0.6261000 | $0.7078000 | $0.5919000 |
2022-05-01 | $0.6261000 | $0.3456000 | $0.6399000 | $0.3456000 |
2022-05-02 | $0.3456000 | $0.7194000 | $0.7194000 | $0.3458000 |
2022-05-03 | $0.7194000 | $0.6711000 | $0.7047000 | $0.6236000 |
2022-05-04 | $0.6711000 | $0.6714000 | $0.6714000 | $0.6709000 |
2022-05-09 | $0.7355000 | $0.6262000 | $0.6921000 | $0.5206000 |
2022-05-10 | $0.6262000 | $0.5520000 | $0.6457000 | $0.5520000 |
2022-05-11 | $0.5520000 | $0.5513000 | $0.5532000 | $0.5513000 |
2022-05-18 | $0.4891000 | $0.4592000 | $0.5197000 | $0.4590000 |
2022-05-19 | $0.4592000 | $0.5084000 | $0.5203000 | $0.4845000 |
2022-05-20 | $0.5084000 | $0.5080000 | $0.5085000 | $0.5074000 |
2022-05-22 | $0.6064000 | $0.5593000 | $0.6240000 | $0.4918000 |
2022-05-23 | $0.5593000 | $0.5010000 | $0.5373000 | $0.4754000 |
2022-05-24 | $0.5010000 | $0.5011000 | $0.5018000 | $0.5009000 |
2022-06-11 | $0.3256000 | $0.3041000 | $0.3180000 | $0.3038000 |
2022-06-12 | $0.3041000 | $0.3039000 | $0.3044000 | $0.3039000 |
2022-06-13 | $0.2701000 | $0.2706000 | $0.2706000 | $0.2283000 |
2022-06-14 | $0.2706000 | $0.2706000 | $0.2708000 | $0.2685000 |
2022-06-17 | $0.3034000 | $0.3239000 | $0.4659000 | $0.2648000 |
2022-06-18 | $0.3239000 | $0.2754000 | $0.3796000 | $0.2621000 |
2022-06-19 | $0.2754000 | $0.2743000 | $0.2756000 | $0.2742000 |
2022-06-20 | $0.3184000 | $0.3393000 | $0.3921000 | $0.3072000 |
2022-06-21 | $0.3393000 | $0.2929000 | $0.4359000 | $0.2929000 |
2022-06-22 | $0.2929000 | $0.2923000 | $0.2934000 | $0.2923000 |
2022-06-23 | $0.4414000 | $0.3950000 | $0.4853000 | $0.3798000 |
2022-06-24 | $0.3950000 | $0.4350000 | $0.4624000 | $0.3972000 |
2022-06-25 | $0.4350000 | $0.4354000 | $0.4354000 | $0.4346000 |
2022-06-27 | $0.3468000 | $0.3854000 | $0.3868000 | $0.3416000 |
2022-06-28 | $0.3854000 | $0.3856000 | $0.3859000 | $0.3852000 |
2022-06-29 | $0.3698000 | $0.3766000 | $0.3766000 | $0.3307000 |
2022-06-30 | $0.3766000 | $0.3763000 | $0.3768000 | $0.3763000 |
2022-07-01 | $0.2913000 | $0.2820000 | $0.2820000 | $0.2816000 |
2022-07-02 | $0.2820000 | $0.2815000 | $0.2823000 | $0.2815000 |
2022-07-03 | $0.3416000 | $0.3137000 | $0.3429000 | $0.3137000 |
2022-07-04 | $0.3137000 | $0.3135000 | $0.3139000 | $0.3134000 |
2022-07-05 | $0.3555000 | $0.3574000 | $0.3580000 | $0.2971000 |
2022-07-06 | $0.3574000 | $0.3480000 | $0.3653000 | $0.3480000 |
2022-07-07 | $0.3480000 | $0.3522000 | $0.3522000 | $0.3480000 |
2022-07-08 | $0.3665000 | $0.3252000 | $0.4556000 | $0.3252000 |
2022-07-09 | $0.3252000 | $0.3258000 | $0.3259000 | $0.3249000 |
2022-08-03 | $0.4407000 | $0.4316000 | $0.4380000 | $0.4104000 |
2022-08-04 | $0.4316000 | $0.4304000 | $0.4316000 | $0.4300000 |
2022-08-05 | $0.4007000 | $0.4314000 | $0.4314000 | $0.3775000 |
2022-08-06 | $0.4314000 | $0.4310000 | $0.4315000 | $0.4306000 |
2022-08-11 | $0.4198000 | $0.3704000 | $0.4197000 | $0.3474000 |
2022-08-12 | $0.3704000 | $0.3708000 | $0.3710000 | $0.3704000 |
2022-08-16 | $0.4835000 | $0.5790000 | $0.6055000 | $0.4695000 |
2022-08-17 | $0.5790000 | $0.5482000 | $0.5664000 | $0.5482000 |
2022-08-18 | $0.5482000 | $0.5482000 | $0.5486000 | $0.5479000 |
2022-08-22 | $0.5080000 | $0.5192000 | $0.5192000 | $0.4280000 |
2022-08-23 | $0.5192000 | $0.5191000 | $0.5197000 | $0.5191000 |
2022-08-24 | $0.5210000 | $0.3654000 | $0.5186000 | $0.3430000 |
2022-08-25 | $0.3654000 | $0.3650000 | $0.3655000 | $0.3650000 |
2022-10-28 | $0.6085000 | $0.7009000 | $0.7832000 | $0.6179000 |
2022-10-29 | $0.7009000 | $0.6998000 | $0.7009000 | $0.6998000 |
2022-11-16 | $0.8458000 | $0.7658000 | $0.9604000 | $0.7658000 |
2022-11-17 | $0.7658000 | $0.7673000 | $0.8148000 | $0.7673000 |
2022-11-18 | $0.7673000 | $0.7679000 | $0.7679000 | $0.7668000 |
2022-11-19 | $0.7603000 | $0.8265000 | $0.8350000 | $0.6840000 |
2022-11-20 | $0.8265000 | $0.8269000 | $0.8269000 | $0.8258000 |
2022-11-26 | $0.7888000 | $0.8224000 | $0.9613000 | $0.7076000 |
2022-11-27 | $0.8224000 | $0.8210000 | $0.8491000 | $0.8209000 |
2022-11-28 | $0.8210000 | $0.7943000 | $0.8104000 | $0.7941000 |
2022-11-29 | $0.7943000 | $1.07 | $1.12 | $0.8052000 |
2022-11-30 | $1.07 | $1.07 | $1.07 | $1.07 |
2022-12-14 | $6.57 | $1.44 | $6.58 | $1.34 |
2022-12-15 | $1.44 | $1.26 | $1.68 | $1.25 |
2022-12-16 | $1.26 | $1.38 | $1.41 | $1.07 |
2022-12-17 | $1.38 | $1.26 | $1.39 | $1.18 |
2022-12-18 | $1.26 | $1.34 | $1.40 | $1.26 |
2022-12-19 | $1.34 | $1.34 | $1.34 | $1.34 |
2022-12-20 | $1.46 | $1.38 | $1.50 | $1.30 |
2022-12-21 | $1.38 | $1.38 | $1.38 | $1.38 |
2022-12-22 | $1.31 | $1.23 | $1.62 | $1.16 |
2022-12-23 | $1.23 | $1.23 | $1.64 | $1.17 |
2022-12-24 | $1.23 | $1.17 | $1.23 | $1.10 |
2022-12-25 | $1.17 | $1.16 | $1.17 | $1.16 |
2022-12-26 | $1.10 | $1.04 | $1.40 | $1.02 |
2022-12-27 | $1.04 | $1.17 | $1.17 | $0.2507000 |
2022-12-28 | $1.17 | $0.7582000 | $1.16 | $0.7116000 |
2022-12-29 | $0.7582000 | $0.9017000 | $1.02 | $0.7624000 |
2022-12-30 | $0.9017000 | $1.33 | $1.33 | $0.9000000 |
2022-12-31 | $1.33 | $0.9568000 | $1.32 | $0.6512000 |
2023-01-01 | $0.9568000 | $0.9517000 | $0.9568000 | $0.9517000 |
2023-01-04 | $0.9992000 | $0.9603000 | $1.01 | $0.9434000 |
2023-01-05 | $0.9603000 | $0.9254000 | $0.9591000 | $0.9254000 |
2023-01-06 | $0.9254000 | $0.9255000 | $0.9256000 | $0.9253000 |
2023-01-24 | $1.26 | $1.23 | $1.25 | $1.17 |
2023-01-25 | $1.23 | $1.23 | $1.23 | $1.22 |
2023-01-31 | $0.9225000 | $1.10 | $1.10 | $0.9344000 |
2023-02-01 | $1.10 | $1.10 | $1.10 | $1.10 |
2023-02-13 | $0.8324000 | $0.7974000 | $0.8323000 | $0.7974000 |
2023-02-14 | $0.7974000 | $0.7972000 | $0.7975000 | $0.7972000 |
2023-02-15 | $0.8126000 | $0.7796000 | $1.05 | $0.7609000 |
2023-02-16 | $0.7796000 | $0.7900000 | $0.7922000 | $0.7796000 |
2023-03-02 | $0.7343000 | $0.7648000 | $0.7972000 | $0.7277000 |
2023-03-03 | $0.7648000 | $0.7906000 | $0.7906000 | $0.7648000 |
2023-04-12 | $0.6036000 | $0.4827000 | $0.6800000 | $0.4746000 |
2023-04-13 | $0.4827000 | $0.5029000 | $0.5030000 | $0.4827000 |
2023-05-16 | $0.4492000 | $0.4139000 | $0.5399000 | $0.4139000 |
2023-05-17 | $0.4139000 | $1.03 | $1.03 | $0.4196000 |
2023-05-18 | $1.03 | $0.4847000 | $1.01 | $0.4021000 |
2023-05-19 | $0.4280000 | $0.3170000 | $0.6870000 | $0.3170000 |
2023-05-20 | $0.4665000 | $0.4866000 | $0.4867000 | $0.4658000 |
2023-05-21 | $0.4043000 | $0.4666000 | $0.4672000 | $0.2903000 |
2023-05-22 | $0.4666000 | $0.4668000 | $0.4669000 | $0.4665000 |
2023-05-26 | $0.3980000 | $0.4008000 | $0.4016000 | $0.4008000 |
2023-05-27 | $0.4008000 | $0.4005000 | $0.4010000 | $0.4005000 |
Pair | Exchange |
---|---|
PART/BTC | bitsquare |
PART/BTC | bittrex |
PART/BTC | bitz |
PART/BTC | chainrift |
PART/BTC | hitbtc |
PART/BTC | p2pb2b |
PART/ETH | p2pb2b |
PART/USD | p2pb2b |
PART/BTC | probit |
PART/USDT | probit |
PART/BTC | upbit |
Particl is a blockchain-based eCommerce platform, allowing customers and merchants to be directl connected on a peer-to-peer network with reliable privacy features. Users can buy or sell anything, similar to eBay, Etsy or Amazon, except that all the transaction data, payments and conversations happen over a self-governed, distributed network instead of a central server. Transactions within the network are conducted in PART, the native cryptocurrency in the Particl PoS blockchain.
Sorry, detailed technology about Particl is not currently available
Sorry, detailed features about Particl is not currently available
Transactions within the network are conducted in PART, the native cryptocurrency in the Particl PoS blockchain. Users can buy or sell anything, similar to eBay, Etsy or Amazon, except that all the transaction data, payments and conversations happen over a self-governed, distributed network instead of a central server.
1658 participants contributed 590 BTC which alongside the 5,150,000 SDC (77% of the SDC network) tokens converted generated 8,634,140 PART. In total 82.5% of the tokens are for investors however only 16.5% was from BTC.
The inflation rate is as follows; 5% year 1, 4% year 2, 3% year 3, 2% year 4