Mercados españoles cerrados

Particl EUR (PART-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,363443+0,000862 (+0,24%)
A partir del 11:53AM UTC. Mercado abierto.
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20240,3612430,3634430,3608770,3634430,36344323.710
28 mar 20240,3627870,3664030,3552800,3613050,36130541.422
27 mar 20240,3577140,3655210,3541380,3627870,36278760.300
26 mar 20240,3655450,3665010,3562020,3577140,35771442.925
25 mar 20240,3719540,3754090,3593090,3655450,36554527.330
24 mar 20240,3868490,3879580,3680000,3719540,37195430.778
23 mar 20240,3883540,3883540,3853670,3868490,38684928.564
22 mar 20240,3765720,3883550,3720990,3883540,38835424.646
21 mar 20240,3677120,3769650,3605000,3765720,37657228.200
20 mar 20240,3516050,3678730,3411320,3677120,36771265.814
19 mar 20240,3550340,3598500,3502560,3516050,35160527.060
18 mar 20240,3466260,3556830,3457910,3550340,35503455.174
17 mar 20240,3507300,3512500,3457040,3466260,34662643.413
16 mar 20240,3495630,3516420,3449760,3507300,35073023.520
15 mar 20240,3508770,3541620,3381700,3495630,349563117.576
14 mar 20240,3546260,3558580,3496310,3508770,35087796.932
13 mar 20240,3467870,3626630,3451180,3546260,354626156.046
12 mar 20240,3446340,3505570,3323430,3467870,346787168.884
11 mar 20240,3255340,3526440,3202200,3446340,344634123.900
10 mar 20240,3196040,3293560,3190960,3255340,325534183.340
09 mar 20240,3344510,3357090,3191040,3196040,319604106.047
08 mar 20240,3324070,3413080,3316980,3344510,334451128.597
07 mar 20240,3343050,3436200,3316620,3324070,332407196.280
06 mar 20240,3554710,3653810,3333530,3343050,334305122.096
05 mar 20240,3107350,3611210,2842020,3554710,355471176.979
04 mar 20240,2975640,3114300,2939840,3107350,31073587.425
03 mar 20240,3288650,3314750,2932090,2975640,297564130.037
02 mar 20240,3469570,3478030,3269440,3288650,328865129.569
01 mar 20240,3622100,3659450,3465370,3469570,346957179.706
29 feb 20240,3727970,3787470,3620640,3622100,36221095.670
28 feb 20240,3727040,3765700,3675790,3727970,372797222.953
27 feb 20240,3818810,3845250,3719110,3727040,372704125.123
26 feb 20240,4018430,4070840,3769550,3818810,381881215.676
25 feb 20240,4249020,4258660,4018430,4018430,401843145.863
24 feb 20240,4309230,4326220,4241680,4249020,424902117.527
23 feb 20240,4245070,4316510,4182300,4309230,430923234.143
22 feb 20240,4342970,4365890,4202290,4245070,424507249.862
21 feb 20240,4364710,4361880,4338670,4342970,434297247.372
20 feb 20240,4187570,4373400,4175820,4364710,436471151.531
19 feb 20240,4248250,4306770,4178390,4187570,418757113.968
18 feb 20240,4346480,4361690,4242610,4248250,424825258.742
17 feb 20240,4162720,4409400,4130820,4346480,434648202.244
16 feb 20240,4156970,4178540,4118920,4162720,416272245.909
15 feb 20240,4067460,4180540,4028590,4156970,415697141.472
14 feb 20240,4218320,4246430,4030460,4067460,406746104.536
13 feb 20240,4322380,4347950,4207520,4218320,421832193.834
12 feb 20240,4301140,4349990,4290120,4322380,432238246.793
11 feb 20240,4338160,4353240,4291620,4301140,430114157.742
10 feb 20240,4637070,4637800,4296830,4338160,433816167.989
09 feb 20240,4747160,4801570,4632090,4637070,463707281.891
08 feb 20240,4689990,4876950,4654290,4747160,474716125.650
07 feb 20240,4689800,4709720,4649380,4689990,468999157.776
06 feb 20240,4664290,4696480,4633780,4689800,468980144.602
05 feb 20240,4397850,4677840,4342540,4664290,466429191.194
04 feb 20240,4423120,4423530,4342860,4397850,439785175.458
03 feb 20240,4432400,4445360,4345080,4423120,442312252.220
02 feb 20240,4423180,4483470,4398690,4432400,443240212.489
01 feb 20240,4719110,4768820,4393830,4423180,44231857.465
31 ene 20240,4698460,4756300,4652870,4719110,47191124.974
30 ene 20240,4476260,4937530,4365650,4698460,46984633.640
29 ene 20240,4370360,4492740,4192450,4476260,44762635.260
28 ene 20240,4510660,4566040,4354400,4370360,43703613.995
27 ene 20240,4513090,4571790,4485730,4510660,45106617.749
26 ene 20240,4519980,4573050,4481270,4513090,45130920.388
25 ene 20240,4654540,4654540,4504450,4519980,45199819.817
24 ene 20240,4609170,4698990,4602600,4654540,46545449.888
23 ene 20240,4622220,4654330,4570730,4609170,46091733.308
22 ene 20240,4638630,4673260,4592180,4622220,46222236.609
21 ene 20240,4582230,4663790,4564980,4638630,46386348.069
20 ene 20240,4665240,4683340,4570550,4582230,45822320.525
19 ene 20240,4332700,4676180,4302020,4665240,46652442.738
18 ene 20240,4251160,4558210,4208580,4332700,43327020.103
17 ene 20240,4398250,4434810,4223920,4251160,42511632.783
16 ene 20240,4326010,4470040,4263000,4398250,43982522.846
15 ene 20240,4281630,4449600,4226730,4326010,43260122.646
14 ene 20240,4249220,4342700,4148140,4281630,42816324.098
13 ene 20240,4327290,4345320,4246530,4249220,42492213.994
12 ene 20240,4109270,4349000,4094060,4327290,43272917.441
11 ene 20240,4127000,4188230,4112460,4109270,41092729.190
10 ene 20240,3546330,4135760,3530060,4127000,41270028.202
09 ene 20240,3493040,3561360,3478000,3545980,35459824.906
08 ene 20240,3579010,3590350,3491280,3492830,34928329.178
07 ene 20240,4034030,4035790,3477230,3578970,35789742.743
06 ene 20240,4040970,4052380,4011240,4034290,40342916.111
05 ene 20240,4015880,4056400,4002270,4040660,40406618.893
04 ene 20240,4057420,4068870,3977190,4016010,40160112.412
03 ene 20240,4029180,4089750,3436440,4057330,405733136.634
02 ene 20240,3988520,4029520,3978010,4028990,402899206.088
01 ene 20240,3908830,4017970,3905670,3988270,398827259.019
31 dic 20230,4385950,4405800,3896380,3909170,390917118.511
30 dic 20230,4444410,4452320,4380780,4385970,438597117.189
29 dic 20230,4565700,4579850,4305460,4444620,444462117.955
28 dic 20230,4483610,4577470,4332230,4565470,45654767.045
27 dic 20230,4276590,4624810,4221520,4483490,448349149.708
26 dic 20230,4124540,4276490,4114860,4276580,42765887.041
25 dic 20230,4132730,4150820,4090480,4124230,412423111.296
24 dic 20230,4332470,4332470,4130260,4132890,413289120.667
23 dic 20230,4611250,4699490,4324210,4332690,433269153.847
22 dic 20230,4672330,4671560,4577030,4611380,461138110.196
21 dic 20230,4601270,4682840,4596130,4672160,46721677.594
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...