UK markets close in 6 hours

Particl GBP (PART-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.245007-0.018227 (-6.92%)
As of 09:29AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.2496560.2503730.2443560.2450070.24500732,176
01 May 20240.2811650.2824560.2604450.2627570.26275721,471
30 Apr 20240.2834740.2836800.2791530.2811650.28116521,690
29 Apr 20240.2836190.2829960.2814850.2834740.28347417,734
28 Apr 20240.2856840.2885000.2808560.2836190.28361919,373
27 Apr 20240.2901020.2919270.2843210.2856840.28568442,228
26 Apr 20240.2945260.2968120.2885310.2901020.29010219,401
25 Apr 20240.2963460.2980210.2940960.2945260.29452619,989
24 Apr 20240.2980720.3000740.2969400.2963460.29634622,732
23 Apr 20240.2975710.3008490.2958860.2980720.29807238,441
22 Apr 20240.2976210.2993870.2963850.2975710.29757142,135
21 Apr 20240.3051390.3052210.2966460.2976210.29762124,799
20 Apr 20240.3005180.3053740.3006990.3051390.30513920,032
19 Apr 20240.3045860.3053630.2991330.3005180.30051825,818
18 Apr 20240.3040270.3053950.3028440.3045860.30458618,597
17 Apr 20240.2955230.3061060.2937630.3040270.30402732,898
16 Apr 20240.2924950.2970580.2905350.2955230.29552326,943
15 Apr 20240.3013950.3050600.2908550.2924950.29249527,122
14 Apr 20240.3082320.3098690.3013950.3013950.30139542,147
13 Apr 20240.3065640.3122270.3072530.3082320.30823227,994
12 Apr 20240.3111260.3136070.3045340.3065640.30656443,322
11 Apr 20240.2895280.3130250.2867370.3111260.31112642,168
10 Apr 20240.3088660.3095130.2830960.2895280.28952826,353
09 Apr 20240.3049950.3100620.2998730.3088660.30886648,868
08 Apr 20240.3049340.3049650.3003900.3049950.30499526,440
07 Apr 20240.3016620.3058520.3003800.3049340.30493445,908
06 Apr 20240.3116190.3141530.3014390.3016620.30166239,415
05 Apr 20240.3117240.3137460.3082820.3116190.31161944,832
04 Apr 20240.3186160.3193160.3100800.3117240.31172419,510
03 Apr 20240.3271340.3273010.3157510.3186160.31861646,182
02 Apr 20240.3243490.3273570.3246440.3271340.32713427,948
01 Apr 20240.3080290.3272000.3070710.3243490.32434942,177
31 Mar 20240.3152640.3177200.3074080.3080290.30802923,398
30 Mar 20240.3088890.3183270.3082380.3152640.31526419,455
29 Mar 20240.3096720.3095670.3053940.3088890.30888922,689
28 Mar 20240.3112150.3145130.3043540.3096720.30967235,503
27 Mar 20240.3067780.3134570.3037680.3112150.31121551,728
26 Mar 20240.3135960.3140470.3054720.3067780.30677836,813
25 Mar 20240.3205150.3234920.3097630.3135960.31359623,446
24 Mar 20240.3333500.3343060.3171080.3205150.32051526,522
23 Mar 20240.3332070.3332070.3307580.3333500.33335024,614
22 Mar 20240.3218300.3332080.3179360.3332070.33320721,146
21 Mar 20240.3140660.3221960.3078500.3218300.32183024,101
20 Mar 20240.3004080.3142240.2915680.3140660.31406656,212
19 Mar 20240.3035120.3077210.2995830.3004080.30040823,120
18 Mar 20240.2965090.3041380.2957940.3035120.30351247,167
17 Mar 20240.2999720.3004650.2957200.2965090.29650937,136
16 Mar 20240.2984890.3006500.2948090.2999720.29997220,116
15 Mar 20240.3002200.3029360.2887320.2984890.298489100,397
14 Mar 20240.3028480.3039650.2991120.3002200.30022082,938
13 Mar 20240.2957190.3094390.2944360.3028480.302848133,262
12 Mar 20240.2933570.2989730.2835210.2957190.295719144,014
11 Mar 20240.2770630.3001450.2725410.2933570.293357105,465
10 Mar 20240.2720160.2803170.2715840.2770630.277063156,041
09 Mar 20240.2858470.2868940.2719090.2720160.27201690,257
08 Mar 20240.2844520.2921690.2838450.2858470.285847109,908
07 Mar 20240.2856500.2939850.2839320.2844520.284452167,963
06 Mar 20240.3040460.3125300.2848470.2856500.285650104,326
05 Mar 20240.2661020.3088870.2431730.3040460.304046151,376
04 Mar 20240.2549740.2667960.2520890.2661020.26610274,868
03 Mar 20240.2817940.2840310.2512420.2549740.254974111,425
02 Mar 20240.2969260.2978310.2801490.2817940.281794111,024
01 Mar 20240.3100650.3132820.2965440.2969260.296926153,792
29 Feb 20240.3187160.3239610.3098890.3100650.31006581,897
28 Feb 20240.3188280.3222750.3143610.3187160.318716190,609
27 Feb 20240.3260790.3286000.3181230.3188280.318828107,036
26 Feb 20240.3433200.3477980.3216700.3260790.326079184,160
25 Feb 20240.3629920.3638440.3433200.3433200.343320124,620
24 Feb 20240.3684340.3697160.3623660.3629920.362992100,403
23 Feb 20240.3634470.3690070.3581470.3684340.368434200,189
22 Feb 20240.3718570.3737930.3598860.3634470.363447213,922
21 Feb 20240.3736420.3729620.3712290.3718570.371857211,807
20 Feb 20240.3580980.3742690.3568270.3736420.373642129,719
19 Feb 20240.3633000.3683040.3573250.3580980.35809897,459
18 Feb 20240.3717000.3730010.3628170.3633000.363300221,270
17 Feb 20240.3559400.3773040.3534910.3717000.371700172,954
16 Feb 20240.3549950.3572730.3516180.3559400.355940210,268
15 Feb 20240.3459500.3565100.3425640.3549950.354995120,814
14 Feb 20240.3598470.3622990.3429770.3459500.34595088,911
13 Feb 20240.3693510.3715170.3589610.3598470.359847165,352
12 Feb 20240.3672970.3714680.3663560.3693510.369351210,887
11 Feb 20240.3704590.3717470.3664840.3672970.367297134,704
10 Feb 20240.3959860.3960970.3671980.3704590.370459143,455
09 Feb 20240.4051230.4100910.3956100.3959860.395986240,723
08 Feb 20240.4003010.4163200.3973180.4051230.405123107,229
07 Feb 20240.4019090.4020660.3982680.4003010.400301134,666
06 Feb 20240.3983740.4019240.3958380.4019090.401909123,922
05 Feb 20240.3759240.3993750.3714780.3983740.398374163,298
04 Feb 20240.3780830.3781190.3712230.3759240.375924149,980
03 Feb 20240.3781460.3791670.3710730.3780830.378083215,595
02 Feb 20240.3768950.3824300.3749400.3781460.378146181,283
01 Feb 20240.4031100.4068930.3746470.3768950.37689548,965
31 Jan 20240.4004150.4070680.3965620.4031100.40311021,333
30 Jan 20240.3822550.4209630.3720740.4004150.40041528,668
29 Jan 20240.3735760.3837820.3584830.3822550.38225530,111
28 Jan 20240.3855690.3903020.3722120.3735760.37357611,963
27 Jan 20240.3852210.3900780.3827020.3855690.38556915,172
26 Jan 20240.3867190.3905590.3834630.3852210.38522117,403
25 Jan 20240.3981970.3981970.3854050.3867190.38671916,955
24 Jan 20240.3946100.4016470.3936190.3981970.39819742,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...