Particl (PART) current price is $5.13.

Particl current price is $5.13 with a marketcap of $46.20 M. Its price is -3.76% down in last 24 hours.


  • particl
    Particl(PART)
  • Price
    $5.13
  • 1h %
    0.0%
  • 24h %
    -3.76%
  • 7d %
    -20.77%
  • Market Cap
    $46.20 M
  • Volume
    $362,412
  • Available Supply
    9.01 M PART
  • Rank
    178


More Info About Coin

An open source, decentralized privacy platform. Built for global person to person and business to person eCommerce.

Historical Data

Date Price Volume Market Cap
20/07/2017 $6.80438 $970,602 $52.00 M
21/07/2017 $5.65221 $1.01 M $43.20 M
22/07/2017 $5.97209 $721,993 $45.65 M
23/07/2017 $6.88883 $455,977 $52.67 M
24/07/2017 $6.64179 $441,410 $50.78 M
25/07/2017 $5.70779 $261,506 $43.65 M
26/07/2017 $5.66925 $121,892 $43.36 M
27/07/2017 $5.77815 $75,887 $44.20 M
28/07/2017 $5.34465 $194,239 $40.89 M
29/07/2017 $5.02361 $65,880 $38.44 M
30/07/2017 $5.45643 $66,665 $41.76 M
31/07/2017 $5.1074 $152,699 $39.09 M
01/08/2017 $5.46384 $143,526 $41.83 M
02/08/2017 $5.18708 $90,069 $39.71 M
03/08/2017 $5.75059 $62,163 $44.03 M
04/08/2017 $5.82668 $53,729 $44.62 M
05/08/2017 $6.76681 $84,483 $51.83 M
06/08/2017 $6.74406 $177,007 $51.66 M
07/08/2017 $7.10987 $129,082 $54.47 M
08/08/2017 $6.71512 $139,079 $51.46 M
09/08/2017 $5.79952 $317,934 $44.45 M
10/08/2017 $6.37397 $343,762 $48.86 M
11/08/2017 $7.85461 $987,154 $60.21 M
12/08/2017 $9.33191 $818,467 $71.55 M
13/08/2017 $9.46966 $542,188 $72.62 M
14/08/2017 $11.9818 $1.97 M $91.89 M
15/08/2017 $10.1504 $913,314 $77.86 M
16/08/2017 $9.2079 $502,496 $70.64 M
17/08/2017 $8.9508 $377,073 $68.68 M
18/08/2017 $8.61868 $417,819 $66.14 M
19/08/2017 $8.14128 $313,900 $62.48 M
20/08/2017 $8.06412 $294,468 $61.90 M
21/08/2017 $6.78396 $394,682 $52.08 M
22/08/2017 $7.97848 $659,983 $61.26 M
23/08/2017 $8.05261 $275,162 $61.84 M
24/08/2017 $8.03953 $124,987 $61.75 M
25/08/2017 $8.33542 $96,589 $64.03 M
26/08/2017 $8.41463 $147,356 $64.65 M
27/08/2017 $9.77722 $436,591 $75.13 M
28/08/2017 $10.1773 $245,925 $78.21 M
29/08/2017 $9.76487 $509,987 $75.05 M
30/08/2017 $10.3655 $710,812 $79.68 M
01/09/2017 $11.62 $887,721 $89.34 M
02/09/2017 $13.6925 $676,598 $105.29 M
03/09/2017 $12.2112 $342,389 $93.91 M
04/09/2017 $12.0111 $186,603 $92.39 M
05/09/2017 $9.80387 $347,077 $75.42 M
06/09/2017 $11.5007 $295,551 $88.49 M
07/09/2017 $11.2957 $359,933 $86.92 M
08/09/2017 $11.0925 $205,240 $85.37 M
09/09/2017 $9.79506 $284,730 $75.40 M
10/09/2017 $9.4577 $207,911 $72.81 M
11/09/2017 $8.88867 $113,636 $68.44 M
12/09/2017 $8.75881 $137,710 $67.45 M
13/09/2017 $7.93162 $220,032 $61.09 M
14/09/2017 $8.15463 $191,552 $62.81 M
15/09/2017 $6.54477 $282,228 $50.42 M
16/09/2017 $7.66317 $284,825 $59.05 M
17/09/2017 $7.88156 $116,451 $60.74 M
18/09/2017 $8.24543 $147,291 $63.55 M
19/09/2017 $8.04648 $209,018 $62.02 M
20/09/2017 $7.74409 $178,282 $59.70 M
21/09/2017 $7.49061 $114,389 $57.76 M
22/09/2017 $6.90459 $116,711 $53.25 M
23/09/2017 $6.87254 $161,178 $53.01 M
24/09/2017 $7.60339 $43,746 $58.65 M
25/09/2017 $7.01631 $61,175 $54.13 M
26/09/2017 $7.47707 $157,435 $57.69 M
27/09/2017 $7.21461 $467,937 $55.68 M
28/09/2017 $7.85022 $290,762 $60.59 M
29/09/2017 $7.98038 $463,488 $61.60 M
30/09/2017 $7.62174 $91,631 $58.84 M
01/10/2017 $8.21272 $124,741 $63.42 M
02/10/2017 $7.95712 $111,115 $61.45 M
03/10/2017 $7.86025 $108,625 $60.71 M
04/10/2017 $7.32376 $158,403 $56.58 M
05/10/2017 $6.81669 $85,202 $52.67 M
06/10/2017 $6.64667 $112,532 $51.36 M
07/10/2017 $6.51565 $195,518 $50.36 M
08/10/2017 $6.02137 $168,734 $46.54 M
09/10/2017 $5.60742 $255,794 $43.35 M
10/10/2017 $5.8699 $218,104 $45.38 M
11/10/2017 $5.75086 $101,687 $44.47 M
12/10/2017 $6.31092 $149,425 $48.81 M
13/10/2017 $5.4622 $210,493 $42.25 M
14/10/2017 $5.76359 $190,188 $44.59 M
15/10/2017 $6.07845 $94,308 $47.03 M
16/10/2017 $6.78647 $147,515 $52.52 M
17/10/2017 $6.17015 $64,923 $47.75 M
18/10/2017 $5.75878 $49,301 $44.58 M
19/10/2017 $6.10297 $176,034 $47.25 M
20/10/2017 $6.64999 $854,480 $51.49 M
21/10/2017 $6.18056 $114,096 $47.86 M
22/10/2017 $6.4362 $53,221 $49.85 M
23/10/2017 $6.86027 $182,418 $53.14 M
24/10/2017 $6.13267 $135,191 $47.51 M
25/10/2017 $6.94341 $153,365 $53.80 M
26/10/2017 $6.58961 $77,032 $51.07 M
27/10/2017 $6.58646 $87,438 $51.05 M
28/10/2017 $6.80446 $69,595 $52.75 M
29/10/2017 $6.47356 $38,187 $50.19 M
30/10/2017 $6.74272 $341,703 $52.28 M
31/10/2017 $7.19944 $156,787 $55.83 M
01/11/2017 $6.73629 $139,745 $52.25 M
02/11/2017 $7.17455 $285,445 $55.66 M
03/11/2017 $7.07598 $192,277 $54.90 M
04/11/2017 $7.07456 $138,779 $54.90 M
05/11/2017 $7.66779 $172,874 $59.51 M
06/11/2017 $8.59393 $302,641 $66.71 M
07/11/2017 $8.20042 $139,743 $63.66 M
08/11/2017 $8.17838 $229,436 $63.50 M
09/11/2017 $8.9971 $474,538 $69.86 M
10/11/2017 $10.0967 $461,933 $78.41 M
11/11/2017 $8.29649 $478,863 $64.44 M
12/11/2017 $7.55292 $228,429 $58.68 M
13/11/2017 $7.11253 $130,789 $55.26 M
14/11/2017 $7.42901 $221,569 $57.73 M
15/11/2017 $8.69987 $945,306 $67.62 M
16/11/2017 $8.29412 $323,730 $64.47 M
17/11/2017 $9.52346 $407,640 $74.04 M
18/11/2017 $8.78402 $143,459 $68.30 M
19/11/2017 $8.80094 $91,000 $68.44 M
20/11/2017 $8.50676 $114,784 $66.16 M
21/11/2017 $8.47636 $128,445 $65.93 M
22/11/2017 $8.30437 $154,728 $64.61 M
23/11/2017 $8.38649 $158,660 $65.25 M
24/11/2017 $8.08612 $86,196 $62.93 M
25/11/2017 $8.52222 $121,102 $66.33 M
26/11/2017 $8.93853 $206,938 $69.58 M
27/11/2017 $9.82752 $296,495 $76.51 M
28/11/2017 $10.1845 $683,867 $79.30 M
29/11/2017 $9.46864 $409,732 $73.74 M
30/11/2017 $8.73801 $1.19 M $68.06 M
01/12/2017 $8.28016 $184,509 $64.50 M
02/12/2017 $9.15904 $188,545 $71.36 M
03/12/2017 $8.58494 $150,924 $66.89 M
04/12/2017 $8.71063 $312,160 $67.88 M
05/12/2017 $9.13199 $519,841 $71.18 M
06/12/2017 $9.72457 $754,657 $75.81 M
07/12/2017 $15.7646 $9.60 M $122.91 M
08/12/2017 $10.5328 $4.50 M $82.13 M
09/12/2017 $10.2162 $1.99 M $79.67 M
10/12/2017 $8.80995 $450,241 $68.72 M
11/12/2017 $8.11664 $506,687 $63.32 M
12/12/2017 $8.74655 $821,042 $68.24 M
13/12/2017 $9.97446 $1.26 M $77.83 M
14/12/2017 $10.0799 $1.17 M $78.67 M
15/12/2017 $10.644 $785,817 $83.08 M
16/12/2017 $9.90924 $1.08 M $77.36 M
17/12/2017 $9.97831 $733,694 $77.91 M
18/12/2017 $9.98648 $674,322 $77.98 M
19/12/2017 $11.9716 $1.31 M $93.50 M
20/12/2017 $10.5688 $1.79 M $82.56 M
21/12/2017 $11.4266 $815,777 $89.27 M
22/12/2017 $11.396 $1.04 M $89.04 M
23/12/2017 $13.172 $3.40 M $102.93 M
24/12/2017 $16.1598 $6.63 M $126.30 M
25/12/2017 $15.5385 $2.27 M $121.46 M
26/12/2017 $18.4745 $1.43 M $144.43 M
27/12/2017 $18.295 $2.23 M $143.05 M
28/12/2017 $20.2452 $1.95 M $158.32 M
29/12/2017 $19.7156 $3.03 M $154.20 M
30/12/2017 $24.7247 $2.41 M $193.41 M
31/12/2017 $17.8775 $4.07 M $139.87 M
01/01/2018 $20.5205 $1.33 M $160.57 M
02/01/2018 $21.2107 $695,136 $165.99 M
03/01/2018 $20.3927 $1.55 M $159.61 M
04/01/2018 $19.7869 $996,347 $154.89 M
05/01/2018 $21.316 $974,099 $166.89 M
06/01/2018 $20.5336 $652,838 $160.78 M
07/01/2018 $20.8993 $446,872 $163.67 M
08/01/2018 $24.2801 $928,190 $190.18 M
09/01/2018 $23.1569 $1.14 M $181.40 M
10/01/2018 $29.5031 $12.55 M $260.54 M
11/01/2018 $28.8731 $3.60 M $255.01 M
12/01/2018 $26.0018 $1.14 M $203.78 M
13/01/2018 $31.8572 $1.34 M $249.70 M
14/01/2018 $44.8283 $17.46 M $351.42 M
15/01/2018 $46.6815 $6.93 M $366.01 M
16/01/2018 $40.4696 $2.88 M $357.65 M
17/01/2018 $32.726 $1.70 M $289.26 M
18/01/2018 $34.1486 $1.11 M $301.87 M
19/01/2018 $32.8958 $709,235 $290.83 M
20/01/2018 $32.3872 $446,597 $286.37 M
21/01/2018 $32.1879 $796,693 $284.65 M
22/01/2018 $27.8288 $505,863 $246.13 M
23/01/2018 $25.5576 $505,197 $226.07 M
24/01/2018 $26.0319 $576,037 $230.30 M
25/01/2018 $40.1562 $9.32 M $355.29 M
26/01/2018 $34.8878 $2.31 M $308.72 M
27/01/2018 $31.9867 $614,528 $283.08 M
28/01/2018 $32.3995 $2.08 M $286.77 M
29/01/2018 $31.6371 $1.85 M $280.06 M
30/01/2018 $31.7101 $1.77 M $280.74 M
31/01/2018 $25.6329 $718,306 $226.97 M
01/02/2018 $26.9318 $377,052 $238.50 M
02/02/2018 $21.1425 $789,035 $187.26 M
03/02/2018 $22.3237 $828,918 $197.74 M
04/02/2018 $23.5226 $266,119 $208.39 M
05/02/2018 $19.6553 $154,074 $174.15 M
06/02/2018 $13.809 $538,668 $122.37 M
07/02/2018 $19.0841 $1.66 M $169.13 M
08/02/2018 $19.7048 $866,175 $174.66 M
09/02/2018 $19.8802 $161,136 $176.23 M
10/02/2018 $23.7676 $447,525 $210.72 M
11/02/2018 $24.3731 $683,667 $216.12 M
12/02/2018 $22.9057 $403,019 $203.13 M
13/02/2018 $23.0938 $156,370 $204.83 M
14/02/2018 $21.8295 $293,330 $193.64 M
15/02/2018 $23.1854 $182,259 $205.69 M
16/02/2018 $24.7822 $287,344 $219.88 M
17/02/2018 $23.8787 $312,964 $211.89 M
18/02/2018 $27.565 $439,509 $244.63 M
19/02/2018 $25.3963 $276,214 $225.39 M
20/02/2018 $25.7869 $503,952 $228.86 M
21/02/2018 $22.7428 $596,579 $201.90 M
22/02/2018 $21.6491 $185,993 $192.19 M
23/02/2018 $20.2643 $231,216 $179.90 M
24/02/2018 $24.3433 $456,005 $216.19 M
25/02/2018 $22.3313 $72,025 $198.32 M
26/02/2018 $21.9252 $175,045 $194.77 M
27/02/2018 $19.7214 $317,438 $175.19 M
28/02/2018 $22.7898 $217,402 $202.45 M
01/03/2018 $24.0394 $257,446 $213.55 M
02/03/2018 $24.4352 $15.12 M $217.07 M
03/03/2018 $25.8098 $3.12 M $229.39 M
04/03/2018 $27.8013 $1.59 M $247.09 M
05/03/2018 $27.8536 $1.26 M $247.56 M
06/03/2018 $30.0104 $7.29 M $266.73 M
07/03/2018 $30.5352 $688,522 $271.53 M
08/03/2018 $25.0201 $477,475 $222.49 M
09/03/2018 $21.1764 $1.40 M $188.31 M
10/03/2018 $21.7422 $761,854 $193.34 M
11/03/2018 $19.264 $136,166 $171.30 M
12/03/2018 $20.7583 $281,594 $184.59 M
13/03/2018 $19.1212 $499,692 $170.16 M
14/03/2018 $17.9159 $554,314 $159.44 M
15/03/2018 $13.1604 $496,170 $117.12 M
16/03/2018 $14.0872 $322,379 $125.36 M
17/03/2018 $14.9968 $216,210 $133.46 M
18/03/2018 $13.1449 $184,749 $116.98 M
19/03/2018 $13.0702 $323,596 $116.31 M
20/03/2018 $14.5248 $230,255 $129.39 M
21/03/2018 $15.2833 $326,710 $136.14 M
22/03/2018 $14.73 $259,935 $131.21 M
23/03/2018 $13.3089 $226,419 $118.60 M
24/03/2018 $13.5594 $100,867 $120.83 M
25/03/2018 $13.1868 $85,645 $117.51 M
26/03/2018 $12.8312 $249,668 $114.38 M
27/03/2018 $11.0492 $163,228 $98.51 M
28/03/2018 $10.6365 $84,676 $94.85 M
29/03/2018 $10.8992 $126,525 $97.19 M
30/03/2018 $8.63736 $249,337 $77.02 M
31/03/2018 $9.81477 $256,033 $87.52 M
01/04/2018 $10.0737 $503,889 $89.83 M
02/04/2018 $9.29364 $434,097 $82.87 M
03/04/2018 $9.95729 $199,582 $88.79 M
04/04/2018 $10.3808 $220,393 $92.57 M
05/04/2018 $9.09929 $170,813 $81.14 M
06/04/2018 $9.65507 $243,425 $86.09 M
07/04/2018 $9.86581 $535,605 $87.97 M
08/04/2018 $10.3194 $1.05 M $92.02 M
09/04/2018 $13.5871 $29.18 M $121.31 M
10/04/2018 $11.5678 $3.74 M $103.28 M
11/04/2018 $12.0409 $1.93 M $107.54 M
12/04/2018 $12.1055 $1.85 M $108.13 M
13/04/2018 $13.0202 $2.69 M $116.32 M
14/04/2018 $13.7259 $2.17 M $122.62 M
15/04/2018 $13.9158 $4.82 M $124.32 M
16/04/2018 $14.0036 $1.77 M $125.10 M
17/04/2018 $13.7508 $1.47 M $122.85 M
18/04/2018 $15.0816 $3.81 M $134.73 M
19/04/2018 $16.1368 $10.00 M $144.16 M
20/04/2018 $16.0021 $3.34 M $142.96 M
21/04/2018 $15.6036 $2.44 M $139.40 M
22/04/2018 $16.0478 $1.96 M $143.37 M
23/04/2018 $15.8981 $3.58 M $142.03 M
24/04/2018 $16.8832 $2.86 M $150.83 M
25/04/2018 $18.0353 $4.24 M $161.12 M
26/04/2018 $16.3162 $2.43 M $145.76 M
27/04/2018 $17.9449 $2.36 M $160.61 M
28/04/2018 $17.079 $1.87 M $152.88 M
29/04/2018 $17.7479 $2.22 M $158.87 M
30/04/2018 $16.8489 $2.00 M $150.82 M
01/05/2018 $16.549 $1.83 M $148.19 M
02/05/2018 $16.0646 $1.82 M $143.85 M
03/05/2018 $16.7245 $1.84 M $149.76 M
04/05/2018 $17.3676 $2.48 M $155.52 M
05/05/2018 $17.5136 $2.02 M $156.83 M
06/05/2018 $16.8211 $1.60 M $150.63 M
07/05/2018 $15.6685 $1.52 M $140.31 M
08/05/2018 $15.8981 $1.32 M $142.49 M
09/05/2018 $14.6176 $1.17 M $131.01 M
10/05/2018 $14.256 $1.54 M $127.77 M
11/05/2018 $13.2999 $1.39 M $119.20 M
12/05/2018 $12.1125 $1.08 M $108.56 M
13/05/2018 $12.1118 $1.24 M $108.56 M
14/05/2018 $13.6103 $1.42 M $121.99 M
15/05/2018 $14.2541 $6.12 M $127.76 M
16/05/2018 $12.3417 $1.72 M $110.62 M
17/05/2018 $13.2238 $1.45 M $118.52 M
18/05/2018 $11.8476 $1.17 M $106.19 M
19/05/2018 $11.5913 $1.22 M $103.89 M
20/05/2018 $11.7051 $1.57 M $104.91 M
21/05/2018 $12.2362 $1.55 M $109.86 M
22/05/2018 $11.9255 $1.15 M $107.08 M
23/05/2018 $10.6842 $1.21 M $95.95 M
24/05/2018 $10.2181 $1.21 M $91.78 M
25/05/2018 $10.0009 $1.16 M $89.84 M
26/05/2018 $9.75137 $1.02 M $87.61 M
27/05/2018 $9.74303 $1.03 M $87.55 M
28/05/2018 $9.36794 $1.11 M $84.19 M
29/05/2018 $7.63998 $2.14 M $68.67 M
30/05/2018 $8.5114 $1.18 M $76.51 M
31/05/2018 $8.59378 $1.04 M $77.26 M
01/06/2018 $8.41083 $1.34 M $75.63 M
02/06/2018 $8.25821 $1.07 M $74.26 M
03/06/2018 $8.87831 $1.07 M $79.85 M
04/06/2018 $9.01145 $1.08 M $81.06 M
05/06/2018 $8.64303 $954,691 $77.75 M
06/06/2018 $8.55002 $1.34 M $76.93 M
07/06/2018 $7.99449 $1.70 M $71.94 M
08/06/2018 $7.71501 $802,358 $69.43 M
09/06/2018 $7.79106 $193,593 $70.12 M
10/06/2018 $7.08515 $87,963 $63.78 M
11/06/2018 $6.33211 $1.76 M $57.01 M
12/06/2018 $6.2171 $1.77 M $55.98 M
13/06/2018 $5.28401 $944,847 $47.58 M
14/06/2018 $4.87437 $2.80 M $43.90 M
15/06/2018 $5.49899 $2.91 M $49.53 M
16/06/2018 $5.12345 $2.96 M $46.16 M
16/06/2018 $5.42665 $1.53 M $48.89 M
17/06/2018 $5.12373 $361,202 $46.17 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×