Particl (PART) current price is $1.79.

Particl current price is $1.79 with a marketcap of $14.43 M. Its price is 4.49% up in last 24 hours.


  • particl
    Particl(PART)
  • Price
    $1.79
  • 1h %
    -0.35%
  • 24h %
    4.49%
  • 7d %
    -14.0%
  • Market Cap
    $14.43 M
  • Volume
    $40,202
  • Available Supply
    8.07 M PART
  • Rank
    236


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
17/11/2017 $9.01448 $208,381 $70.09 M
18/11/2017 $8.81441 $121,423 $68.54 M
19/11/2017 $8.67991 $65,245 $67.51 M
20/11/2017 $8.68052 $158,366 $67.52 M
21/11/2017 $8.10948 $155,445 $63.09 M
22/11/2017 $8.28663 $153,659 $64.48 M
23/11/2017 $8.33746 $100,098 $64.88 M
24/11/2017 $8.33986 $88,848 $64.91 M
25/11/2017 $8.71745 $206,480 $67.86 M
26/11/2017 $9.65466 $280,003 $75.16 M
27/11/2017 $9.6217 $545,796 $74.92 M
28/11/2017 $9.51556 $546,352 $74.10 M
29/11/2017 $8.56729 $497,120 $66.73 M
30/11/2017 $8.09674 $882,638 $63.07 M
01/12/2017 $9.18873 $202,093 $71.59 M
02/12/2017 $8.84385 $122,131 $68.91 M
03/12/2017 $9.22014 $274,976 $71.85 M
04/12/2017 $9.36236 $505,601 $72.97 M
05/12/2017 $9.84686 $655,229 $76.76 M
06/12/2017 $13.1707 $6.86 M $102.68 M
07/12/2017 $12.2535 $6.47 M $95.55 M
08/12/2017 $10.4264 $2.01 M $81.31 M
09/12/2017 $8.96372 $591,757 $69.91 M
10/12/2017 $9.75107 $317,620 $76.07 M
11/12/2017 $9.14099 $964,995 $71.32 M
12/12/2017 $9.51373 $646,483 $74.24 M
13/12/2017 $9.11261 $1.65 M $71.12 M
14/12/2017 $9.69676 $569,666 $75.69 M
15/12/2017 $10.1529 $1.25 M $79.26 M
16/12/2017 $9.98809 $798,054 $77.98 M
17/12/2017 $10.5276 $639,417 $82.21 M
18/12/2017 $11.0726 $970,095 $86.47 M
19/12/2017 $12.2007 $2.16 M $95.30 M
20/12/2017 $11.158 $925,968 $87.17 M
21/12/2017 $11.5564 $1.03 M $90.29 M
22/12/2017 $10.2728 $1.27 M $80.27 M
23/12/2017 $16.6586 $8.28 M $130.19 M
24/12/2017 $15.1604 $2.80 M $118.50 M
25/12/2017 $18.4208 $1.20 M $144.01 M
26/12/2017 $18.0369 $2.45 M $141.03 M
27/12/2017 $21.0107 $1.61 M $164.30 M
28/12/2017 $19.486 $3.16 M $152.40 M
29/12/2017 $26.811 $2.19 M $209.72 M
30/12/2017 $20.139 $2.27 M $157.55 M
31/12/2017 $21.3903 $3.65 M $167.37 M
01/01/2018 $21.6581 $573,477 $169.49 M
02/01/2018 $22.2031 $1.14 M $173.78 M
03/01/2018 $19.9662 $1.34 M $156.29 M
04/01/2018 $21.637 $1.03 M $169.39 M
05/01/2018 $19.7321 $735,719 $154.50 M
06/01/2018 $21.1968 $433,506 $166.00 M
07/01/2018 $21.8178 $651,719 $170.88 M
08/01/2018 $22.3099 $1.21 M $174.76 M
09/01/2018 $35.269 $8.19 M $276.32 M
10/01/2018 $28.7651 $8.26 M $254.04 M
11/01/2018 $25.3073 $1.22 M $198.33 M
12/01/2018 $29.0226 $1.03 M $227.48 M
13/01/2018 $43.0902 $14.41 M $337.79 M
14/01/2018 $44.3166 $9.21 M $347.45 M
15/01/2018 $43.6542 $3.60 M $385.79 M
16/01/2018 $30.358 $2.03 M $268.32 M
17/01/2018 $24.649 $937,257 $217.89 M
18/01/2018 $34.1945 $915,774 $302.30 M
19/01/2018 $32.0022 $498,338 $282.96 M
20/01/2018 $33.2358 $821,911 $293.90 M
21/01/2018 $28.4877 $414,031 $251.95 M
22/01/2018 $24.6782 $537,466 $218.28 M
23/01/2018 $27.6072 $490,511 $244.22 M
24/01/2018 $31.6988 $5.81 M $280.45 M
25/01/2018 $33.9274 $4.72 M $300.21 M
26/01/2018 $32.7499 $759,891 $289.83 M
27/01/2018 $33.7836 $405,697 $299.02 M
28/01/2018 $32.9614 $2.34 M $291.77 M
29/01/2018 $31.6794 $2.81 M $280.46 M
30/01/2018 $26.3757 $795,631 $233.54 M
31/01/2018 $26.2096 $477,333 $232.10 M
01/02/2018 $21.118 $725,919 $187.03 M
02/02/2018 $21.8916 $796,338 $193.91 M
03/02/2018 $24.5846 $412,154 $217.79 M
04/02/2018 $21.0033 $127,173 $186.09 M
05/02/2018 $13.8318 $375,452 $122.56 M
06/02/2018 $19.4856 $1.62 M $172.68 M
07/02/2018 $20.7592 $976,746 $184.00 M
08/02/2018 $20.3624 $245,326 $180.50 M
09/02/2018 $23.9628 $391,707 $212.44 M
10/02/2018 $24.7904 $714,072 $219.81 M
11/02/2018 $23.306 $407,466 $206.67 M
12/02/2018 $23.624 $209,135 $209.52 M
13/02/2018 $21.9441 $282,942 $194.65 M
14/02/2018 $23.1238 $144,972 $205.14 M
15/02/2018 $25.2052 $182,988 $223.63 M
16/02/2018 $22.8924 $441,965 $203.14 M
17/02/2018 $26.457 $372,522 $234.80 M
18/02/2018 $26.6156 $322,893 $236.21 M
19/02/2018 $26.8371 $286,561 $238.18 M
20/02/2018 $25.0492 $518,563 $222.37 M
21/02/2018 $21.0723 $488,472 $187.07 M
22/02/2018 $21.1932 $143,536 $188.14 M
23/02/2018 $23.2533 $471,906 $206.51 M
24/02/2018 $21.9836 $131,473 $195.23 M
25/02/2018 $21.7953 $167,756 $193.62 M
26/02/2018 $21.8152 $108,546 $193.80 M
27/02/2018 $22.4468 $377,829 $199.41 M
28/02/2018 $21.1774 $159,326 $188.13 M
01/03/2018 $26.6972 $15.25 M $237.16 M
02/03/2018 $26.4935 $2.48 M $235.47 M
03/03/2018 $28.6153 $2.66 M $254.33 M
04/03/2018 $27.8139 $1.02 M $247.21 M
05/03/2018 $31.479 $7.47 M $279.78 M
06/03/2018 $28.9671 $1.13 M $257.59 M
07/03/2018 $26.0985 $672,517 $232.08 M
08/03/2018 $22.9637 $432,615 $204.20 M
09/03/2018 $21.1287 $1.64 M $187.88 M
10/03/2018 $20.7172 $274,041 $184.23 M
11/03/2018 $22.0018 $260,038 $195.65 M
12/03/2018 $18.9167 $450,343 $168.34 M
13/03/2018 $17.2348 $499,048 $153.37 M
14/03/2018 $14.7212 $446,069 $131.01 M
15/03/2018 $13.6091 $499,221 $121.11 M
16/03/2018 $15.6882 $211,338 $139.61 M
17/03/2018 $13.4567 $192,278 $119.75 M
18/03/2018 $13.0886 $221,828 $116.48 M
19/03/2018 $15.2328 $321,160 $135.56 M
20/03/2018 $15.5413 $336,209 $138.44 M
21/03/2018 $14.617 $245,684 $130.21 M
22/03/2018 $13.7232 $114,509 $122.29 M
23/03/2018 $13.3192 $251,050 $118.69 M
24/03/2018 $13.4877 $92,265 $120.19 M
25/03/2018 $13.7566 $259,004 $122.63 M
26/03/2018 $11.629 $142,765 $103.68 M
27/03/2018 $11.2419 $102,874 $100.24 M
28/03/2018 $10.5352 $113,824 $93.94 M
29/03/2018 $9.43623 $244,120 $84.14 M
30/03/2018 $8.72379 $210,934 $77.79 M
31/03/2018 $9.82681 $491,919 $87.63 M
01/04/2018 $9.20299 $480,518 $82.06 M
02/04/2018 $9.49121 $204,018 $84.63 M
03/04/2018 $10.6667 $227,665 $95.12 M
04/04/2018 $9.5854 $185,978 $85.47 M
05/04/2018 $9.77694 $237,436 $87.18 M
06/04/2018 $9.38317 $376,112 $83.67 M
07/04/2018 $10.3978 $1.02 M $92.72 M
08/04/2018 $13.1167 $18.09 M $117.11 M
09/04/2018 $12.2286 $12.98 M $109.18 M
10/04/2018 $12.1838 $2.15 M $108.81 M
11/04/2018 $12.4701 $1.93 M $111.39 M
12/04/2018 $12.5827 $2.67 M $85.09 M
13/04/2018 $13.7227 $2.27 M $122.59 M
14/04/2018 $14.0704 $4.31 M $125.70 M
15/04/2018 $14.4178 $2.30 M $128.80 M
16/04/2018 $13.6978 $1.57 M $122.37 M
17/04/2018 $13.8049 $1.98 M $123.33 M
18/04/2018 $16.5887 $11.41 M $148.20 M
19/04/2018 $16.2842 $3.53 M $145.48 M
20/04/2018 $16.0599 $2.64 M $143.47 M
21/04/2018 $15.49 $2.12 M $138.38 M
22/04/2018 $15.8841 $3.50 M $141.90 M
23/04/2018 $16.7445 $2.77 M $149.59 M
24/04/2018 $17.7864 $3.02 M $158.90 M
25/04/2018 $16.662 $3.64 M $148.85 M
26/04/2018 $17.5644 $2.35 M $157.20 M
27/04/2018 $16.9747 $1.91 M $151.93 M
28/04/2018 $17.5568 $1.76 M $157.16 M
29/04/2018 $16.8451 $2.56 M $150.79 M
30/04/2018 $16.6488 $1.55 M $149.09 M
01/05/2018 $16.164 $1.81 M $144.74 M
02/05/2018 $16.5469 $1.78 M $148.17 M
03/05/2018 $17.6263 $2.63 M $157.84 M
04/05/2018 $17.4139 $2.02 M $155.94 M
05/05/2018 $16.9997 $1.94 M $152.23 M
06/05/2018 $16.9222 $1.44 M $151.53 M
07/05/2018 $15.7599 $1.38 M $141.25 M
08/05/2018 $15.1402 $1.27 M $135.70 M
09/05/2018 $14.7034 $1.32 M $131.78 M
10/05/2018 $14.3631 $1.48 M $128.73 M
11/05/2018 $12.0746 $1.14 M $108.22 M
12/05/2018 $12.2403 $1.23 M $109.71 M
13/05/2018 $13.1546 $1.31 M $117.90 M
14/05/2018 $15.1337 $6.09 M $135.64 M
15/05/2018 $13.1343 $2.00 M $117.72 M
16/05/2018 $12.5409 $1.39 M $112.40 M
17/05/2018 $12.5692 $1.37 M $112.65 M
18/05/2018 $12.0008 $1.13 M $107.56 M
19/05/2018 $11.9072 $1.64 M $106.72 M
20/05/2018 $12.5368 $1.42 M $112.36 M
21/05/2018 $12.2242 $1.33 M $109.76 M
22/05/2018 $11.3642 $1.20 M $102.05 M
23/05/2018 $10.2861 $1.21 M $92.38 M
24/05/2018 $9.77452 $1.11 M $87.80 M
25/05/2018 $9.82996 $1.09 M $88.32 M
26/05/2018 $10.1522 $1.11 M $91.22 M
27/05/2018 $9.23563 $1.00 M $83.00 M
28/05/2018 $8.17529 $2.21 M $73.48 M
29/05/2018 $8.54489 $1.18 M $76.81 M
30/05/2018 $8.52393 $1.06 M $76.63 M
31/05/2018 $8.84361 $1.26 M $79.51 M
01/06/2018 $8.19904 $1.21 M $73.73 M
02/06/2018 $8.69491 $1.01 M $78.20 M
03/06/2018 $9.10043 $1.07 M $81.85 M
04/06/2018 $8.60961 $1.02 M $77.45 M
05/06/2018 $8.46654 $1.30 M $76.17 M
06/06/2018 $7.84811 $1.68 M $70.62 M
07/06/2018 $7.92856 $1.01 M $71.35 M
08/06/2018 $7.74774 $235,590 $69.73 M
09/06/2018 $7.70895 $106,581 $69.39 M
10/06/2018 $6.37371 $1.53 M $57.38 M
11/06/2018 $5.94325 $1.14 M $53.51 M
12/06/2018 $5.39643 $1.55 M $48.59 M
13/06/2018 $4.61925 $2.23 M $41.60 M
14/06/2018 $5.16222 $2.87 M $46.50 M
15/06/2018 $5.10324 $3.06 M $45.97 M
16/06/2018 $5.30963 $1.44 M $47.84 M
17/06/2018 $5.13557 $365,672 $46.27 M
18/06/2018 $5.04829 $360,304 $45.49 M
19/06/2018 $5.04289 $597,960 $45.45 M
20/06/2018 $4.831 $464,066 $43.55 M
21/06/2018 $4.96058 $261,869 $44.72 M
22/06/2018 $4.60307 $520,714 $41.50 M
23/06/2018 $4.43195 $359,086 $39.97 M
24/06/2018 $4.31051 $519,609 $38.88 M
25/06/2018 $4.50832 $407,555 $40.66 M
26/06/2018 $4.30674 $449,700 $43.14 M
27/06/2018 $4.21729 $278,507 $42.25 M
28/06/2018 $3.88191 $340,602 $38.89 M
29/06/2018 $3.59829 $410,140 $36.06 M
30/06/2018 $4.34697 $353,915 $43.56 M
01/07/2018 $4.2526 $199,711 $42.62 M
02/07/2018 $4.47514 $314,921 $44.86 M
03/07/2018 $4.46222 $430,748 $44.73 M
04/07/2018 $4.94758 $371,645 $49.60 M
05/07/2018 $4.73047 $372,147 $47.43 M
06/07/2018 $4.83283 $319,103 $48.46 M
07/07/2018 $4.78528 $277,008 $47.99 M
08/07/2018 $4.90848 $251,368 $49.23 M
09/07/2018 $5.06746 $273,036 $50.83 M
10/07/2018 $4.70642 $210,570 $47.22 M
11/07/2018 $4.80652 $283,630 $48.23 M
12/07/2018 $4.44512 $232,156 $44.61 M
13/07/2018 $4.89616 $506,915 $49.14 M
14/07/2018 $4.64048 $322,146 $46.58 M
15/07/2018 $4.86187 $248,074 $48.80 M
16/07/2018 $5.15474 $649,902 $51.75 M
17/07/2018 $5.5832 $379,469 $56.06 M
18/07/2018 $5.78483 $431,423 $58.09 M
19/07/2018 $5.5134 $410,474 $55.37 M
20/07/2018 $5.24393 $281,115 $52.67 M
21/07/2018 $5.55935 $320,690 $55.84 M
22/07/2018 $5.68747 $293,262 $57.13 M
23/07/2018 $5.93826 $313,877 $59.66 M
24/07/2018 $5.66422 $641,791 $56.91 M
25/07/2018 $5.54427 $375,048 $55.71 M
26/07/2018 $5.41501 $342,367 $54.41 M
27/07/2018 $5.70408 $342,674 $57.32 M
28/07/2018 $5.8429 $344,538 $58.73 M
29/07/2018 $5.98249 $434,121 $60.13 M
30/07/2018 $5.64196 $326,509 $56.72 M
31/07/2018 $5.23448 $304,133 $52.62 M
01/08/2018 $5.04384 $455,107 $50.70 M
02/08/2018 $4.77689 $320,903 $48.03 M
03/08/2018 $4.92747 $327,454 $49.55 M
04/08/2018 $4.57875 $254,855 $46.05 M
05/08/2018 $4.73614 $242,765 $47.63 M
06/08/2018 $4.78702 $317,170 $48.15 M
07/08/2018 $4.51986 $270,044 $45.47 M
08/08/2018 $4.28771 $208,391 $43.14 M
09/08/2018 $4.48339 $253,373 $36.18 M
10/08/2018 $3.87653 $237,983 $31.28 M
11/08/2018 $3.87429 $243,702 $31.26 M
12/08/2018 $4.06694 $229,467 $32.82 M
13/08/2018 $3.78813 $194,227 $30.57 M
14/08/2018 $3.36629 $258,258 $27.16 M
15/08/2018 $3.84911 $284,403 $31.06 M
16/08/2018 $3.82727 $212,948 $30.88 M
17/08/2018 $4.11697 $209,452 $33.22 M
18/08/2018 $3.76737 $30,624 $30.40 M
19/08/2018 $3.62511 $190,460 $29.25 M
20/08/2018 $3.27899 $249,113 $26.46 M
21/08/2018 $3.11497 $609,538 $25.14 M
22/08/2018 $2.79884 $331,111 $22.59 M
23/08/2018 $3.01512 $126,828 $24.33 M
24/08/2018 $3.08176 $254,043 $24.87 M
25/08/2018 $3.07951 $171,591 $24.85 M
26/08/2018 $3.12025 $204,760 $25.18 M
27/08/2018 $3.16939 $223,860 $25.58 M
28/08/2018 $3.39745 $326,706 $27.42 M
29/08/2018 $3.5692 $244,875 $28.80 M
30/08/2018 $3.31267 $210,118 $26.73 M
31/08/2018 $3.23309 $235,048 $26.09 M
01/09/2018 $3.58169 $292,495 $28.90 M
02/09/2018 $3.59683 $316,940 $29.02 M
03/09/2018 $3.3794 $225,384 $27.27 M
04/09/2018 $3.52354 $317,354 $28.43 M
05/09/2018 $3.11716 $252,504 $25.15 M
06/09/2018 $2.89607 $172,434 $23.37 M
07/09/2018 $3.02272 $166,186 $24.39 M
08/09/2018 $2.80705 $162,594 $22.65 M
09/09/2018 $2.79739 $168,519 $22.57 M
10/09/2018 $2.94667 $182,529 $23.78 M
11/09/2018 $2.64315 $219,327 $21.33 M
12/09/2018 $2.37775 $229,959 $19.19 M
13/09/2018 $2.62227 $167,836 $21.16 M
14/09/2018 $2.62711 $181,719 $21.20 M
15/09/2018 $2.59137 $145,622 $20.91 M
16/09/2018 $2.70197 $166,704 $21.80 M
17/09/2018 $2.45958 $189,599 $19.85 M
18/09/2018 $2.52928 $151,980 $20.41 M
19/09/2018 $2.59786 $173,136 $20.96 M
20/09/2018 $2.65221 $156,499 $21.40 M
21/09/2018 $2.73448 $204,722 $22.07 M
22/09/2018 $2.64097 $163,495 $21.31 M
23/09/2018 $2.66916 $173,285 $21.54 M
24/09/2018 $2.7378 $154,392 $22.09 M
25/09/2018 $2.55601 $187,361 $20.63 M
26/09/2018 $2.65074 $242,513 $21.39 M
27/09/2018 $2.87658 $317,997 $23.21 M
28/09/2018 $2.75417 $163,088 $22.22 M
29/09/2018 $2.88161 $188,202 $23.25 M
30/09/2018 $2.7641 $172,466 $22.30 M
01/10/2018 $2.77405 $157,957 $22.39 M
03/10/2018 $2.70181 $156,672 $21.80 M
04/10/2018 $2.66403 $150,200 $21.50 M
05/10/2018 $2.59188 $188,660 $20.92 M
06/10/2018 $2.69989 $148,120 $21.79 M
07/10/2018 $2.68541 $143,590 $21.67 M
08/10/2018 $2.70519 $150,013 $21.83 M
09/10/2018 $2.65087 $337,461 $21.39 M
10/10/2018 $2.60395 $185,596 $21.01 M
11/10/2018 $2.60749 $189,855 $21.04 M
12/10/2018 $2.50442 $165,042 $20.21 M
13/10/2018 $2.47322 $158,884 $19.96 M
14/10/2018 $2.38604 $134,874 $19.25 M
15/10/2018 $2.37219 $125,747 $19.14 M
16/10/2018 $2.32823 $324,512 $18.79 M
17/10/2018 $2.3067 $166,456 $18.61 M
18/10/2018 $2.202 $105,493 $17.77 M
19/10/2018 $2.24651 $80,261 $18.13 M
20/10/2018 $2.11745 $101,379 $17.09 M
21/10/2018 $2.21901 $77,520 $17.91 M
22/10/2018 $2.18902 $57,116 $17.66 M
23/10/2018 $2.12517 $111,244 $17.15 M
24/10/2018 $2.11074 $73,196 $17.03 M
25/10/2018 $2.22634 $126,297 $17.97 M
26/10/2018 $2.28861 $210,944 $18.47 M
27/10/2018 $2.43148 $189,870 $19.62 M
28/10/2018 $2.5978 $135,468 $20.96 M
29/10/2018 $2.34171 $132,553 $18.90 M
30/10/2018 $2.20441 $109,711 $17.79 M
31/10/2018 $2.24168 $88,402 $18.09 M
01/11/2018 $2.30312 $87,094 $18.58 M
02/11/2018 $2.26366 $62,441 $18.27 M
03/11/2018 $2.35462 $79,225 $19.00 M
04/11/2018 $2.33985 $62,207 $18.88 M
05/11/2018 $2.34614 $65,546 $18.93 M
06/11/2018 $2.29031 $65,050 $18.48 M
07/11/2018 $2.28336 $69,944 $18.43 M
08/11/2018 $2.26288 $60,692 $18.26 M
09/11/2018 $2.23459 $51,924 $18.03 M
10/11/2018 $2.04003 $64,841 $16.46 M
11/11/2018 $2.179 $62,563 $17.58 M
12/11/2018 $2.1095 $70,298 $17.02 M
13/11/2018 $2.0698 $56,873 $16.70 M
14/11/2018 $2.01683 $62,628 $16.27 M
15/11/2018 $1.77037 $84,631 $14.29 M
16/11/2018 $1.73661 $59,396 $14.01 M
17/11/2018 $1.73521 $42,816 $14.00 M
17/11/2018 $1.69494 $33,569 $13.68 M
18/11/2018 $1.7906130785 $37,285 $14.45 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.
×