首页
快讯
资讯
APP
搜索
PART
Particl
市值排名:
No.237
+ 加入自选
PART行情
平台数据
基本资料
持币地址
历史数据
$0.2202
历史最低价
$52.3984
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
1.3537
1.4169
1.1912
1.3618
1746.88
1246.21万
2.
2021-07-31
1.3693
1.5173
1.1051
1.3537
3129.07
1238.79万
3.
2021-07-30
1.3705
1.3705
1.3344
1.3693
228.1
1253.07万
4.
2021-07-29
1.3476
1.3843
1.198
1.3705
2339.81
1254.17万
5.
2021-07-28
1.2631
1.3868
1.249
1.3476
4936.79
1233.21万
6.
2021-07-27
1.4544
1.4614
1.1546
1.2631
8696.81
1155.88万
7.
2021-07-26
1.4473
1.5681
1.2611
1.4544
1.61万
1330.95万
8.
2021-07-25
1.5956
1.5956
1.4042
1.4473
1942.29
1324.45万
9.
2021-07-24
1.3595
1.4186
1.3437
0
--
--
10.
2021-07-23
1.3826
1.5096
1.2765
1.3595
2073.16
1244.1万
11.
2021-07-22
1.2781
1.3848
1.2579
1.3826
3364.82
1265.24万
12.
2021-07-21
1.0922
1.2787
1.0922
1.2781
1193.7
1169.61万
13.
2021-07-20
1.1156
1.1942
1.089
1.0922
3395.01
999.49万
14.
2021-07-19
1.1927
1.1927
1.1126
1.1156
1376.09
1020.91万
15.
2021-07-18
1.2501
1.2534
1.1886
1.1927
2101.21
1091.46万
16.
2021-07-17
1.218
1.2683
1.2162
1.2501
278.3
1143.99万
17.
2021-07-16
1.3048
1.3349
1.2121
1.218
5721.51
1114.61万
18.
2021-07-15
1.4395
1.5061
1.3048
1.3048
7552.54
1194.05万
19.
2021-07-14
1.3074
1.4395
1.277
1.4395
6126.71
1317.31万
20.
2021-07-13
1.4432
1.4562
1.304
1.3074
5824.91
1196.42万
21.
2021-07-12
1.2877
1.5851
1.2877
1.4432
1879.36
1320.7万
22.
2021-07-11
1.3819
1.3819
1.2874
1.2877
53.1186
1178.4万
23.
2021-07-10
1.3229
1.3819
1.3229
1.3819
35.1865
1264.6万
24.
2021-07-09
1.3361
1.5683
1.3221
1.3229
1649.55
1210.61万
25.
2021-07-08
1.3386
1.3623
1.0786
1.3361
8861.47
1222.69万
26.
2021-07-07
1.2973
1.3444
1.2184
1.3386
2119.12
1224.98万
27.
2021-07-06
1.3101
1.3489
1.2969
1.2973
2531.96
1187.18万
28.
2021-07-05
1.4071
1.4725
1.3101
1.3101
9348.58
1198.9万
29.
2021-07-04
3.0481
3.8853
1.4071
1.4071
1953.08
1287.66万
30.
2021-07-03
1.3251
3.2495
1.2321
3.0481
5517.48
2789.37万
31.
2021-07-02
1.3713
1.4604
1.3109
1.3251
1801.84
1212.62万
32.
2021-07-01
1.4631
1.5456
1.1861
1.3713
2.1万
1254.9万
33.
2021-06-30
1.5627
1.6102
1.3866
1.4631
6681.33
1338.91万
34.
2021-06-29
1.4773
1.5627
1.3272
1.5627
760
1430.05万
35.
2021-06-28
1.1303
1.4773
1.1229
1.4773
3325.91
1351.9万
36.
2021-06-27
1.1905
1.2133
1.0232
1.1303
2054.8
1034.36万
37.
2021-06-26
1.2468
1.3466
1.1825
1.1905
2050.9
1089.45万
38.
2021-06-25
1.1945
1.4139
1.1013
1.2468
4829.6
1140.97万
39.
2021-06-24
1.3021
1.3021
1.193
1.1945
2283.12
1093.11万
40.
2021-06-23
0.9432
1.3083
0.9432
1.3021
7467.58
1191.57万
41.
2021-06-22
1.2196
1.2196
0.9432
0.9432
9871.87
863.14万
42.
2021-06-21
1.4618
1.4618
1.2098
1.2196
3058.65
1116.08万
43.
2021-06-20
1.3588
1.4618
1.2762
1.4618
4748.83
1337.72万
44.
2021-06-19
1.9536
1.9536
1.3323
1.3588
8531.29
1243.46万
45.
2021-06-18
1.4075
2.0659
1.3911
1.9536
3.7万
1787.77万
46.
2021-06-17
1.5564
1.5698
1.4075
1.4075
2289.3
1288.03万
47.
2021-06-16
1.4882
1.6959
1.4882
1.5564
4474.61
1424.29万
48.
2021-06-15
1.6259
1.7418
1.4882
1.4882
1286.98
1361.88万
49.
2021-06-14
1.3294
1.8506
1.3294
1.6259
1.28万
1487.89万
50.
2021-06-13
1.3115
1.3619
1.264
1.3294
1702.93
1216.56万
51.
2021-06-12
1.4555
1.4801
1.3115
1.3115
692.3
1200.18万
52.
2021-06-11
1.4399
1.6556
1.2971
1.4555
1.94万
1331.95万
53.
2021-06-10
1.5983
1.6374
1.2899
1.4399
9452.13
1317.68万
54.
2021-06-09
1.1657
1.5983
1.1575
1.5983
6791.35
1462.63万
55.
2021-06-08
1.3679
1.4374
1.1112
1.1657
2505.31
1066.75万
56.
2021-06-07
1.3523
1.6187
1.137
1.3679
5467.49
1251.79万
57.
2021-06-06
1.3279
1.3523
1.287
1.3523
239.1
1237.51万
58.
2021-06-05
1.2987
1.3941
1.2063
1.3279
1890.03
1215.18万
59.
2021-06-04
1.3116
1.3229
1.2162
1.2987
770.38
1188.46万
60.
2021-06-03
1.2945
1.407
1.2192
1.3116
2264.95
1200.27万
61.
2021-06-02
1.2747
1.3621
1.252
1.2945
1805.69
1184.62万
62.
2021-06-01
1.2557
1.3261
1.1443
1.2747
1.12万
1166.5万
63.
2021-05-31
1.3261
1.5001
1.2533
1.2557
8203.26
1149.11万
64.
2021-05-30
1.2247
1.3778
1.2135
1.3261
9712.94
1213.54万
65.
2021-05-29
1.4869
1.5461
1.2247
1.2247
1897.07
1120.74万
66.
2021-05-28
1.5999
1.5999
1.3787
1.4869
2117.67
1360.69万
67.
2021-05-27
1.6788
1.7434
1.5624
1.5999
1999.72
1464.1万
68.
2021-05-26
1.5552
1.8749
1.4619
1.6788
6464.62
1536.3万
69.
2021-05-25
1.6743
1.7212
1.3466
1.5552
5303.33
1423.19万
70.
2021-05-24
1.1462
1.6998
1.0652
1.6743
1.18万
1532.18万
71.
2021-05-23
1.5323
1.6793
1.1462
1.1462
5666.35
1048.91万
72.
2021-05-22
1.9738
1.9738
1.2808
1.5323
2.04万
1402.23万
73.
2021-05-21
1.8699
2.2573
1.7405
1.9738
2.15万
1806.26万
74.
2021-05-20
1.3545
1.8933
1.3545
1.8699
3.33万
1711.18万
75.
2021-05-19
1.8227
1.8507
1.071
1.3545
2.21万
1239.53万
76.
2021-05-18
1.9899
2.1045
1.8202
1.8227
3697.98
1667.98万
77.
2021-05-17
2.1239
2.3519
1.8636
1.9899
2.24万
1820.99万
78.
2021-05-16
2.2182
2.2878
2.0786
2.1239
5306.01
1943.62万
79.
2021-05-15
2.5318
2.5318
2.118
2.2182
9927.71
2029.91万
80.
2021-05-14
2.3611
2.5322
2.111
2.5318
3.48万
2316.89万
81.
2021-05-13
2.7179
2.7402
2.2935
2.3611
3151.98
2160.68万
82.
2021-05-12
2.7005
2.954
2.6311
2.7179
2.52万
2487.2万
83.
2021-05-11
2.3593
2.8138
2.2952
2.7005
3.28万
2471.27万
84.
2021-05-10
3.0459
3.0459
2.3009
2.3593
3.34万
2159.04万
85.
2021-05-09
3.189
3.235
2.9365
3.0459
3.19万
2787.36万
86.
2021-05-08
3.4682
3.5389
3.189
3.189
4.16万
2918.31万
87.
2021-05-07
3.5882
4.0922
3.1064
3.4682
14.17万
3173.81万
88.
2021-05-06
2.8089
3.7238
2.7495
3.5882
13.73万
3283.62万
89.
2021-05-05
2.6024
2.8399
2.4406
2.8089
4.22万
2570.47万
90.
2021-05-04
2.6064
2.9381
2.4616
2.6024
13.54万
2381.5万
91.
2021-05-03
2.1399
2.9482
1.989
2.6064
18.94万
2385.16万
92.
2021-05-02
1.5013
2.143
1.5013
2.1398
5.15万
1958.17万
93.
2021-05-01
1.3246
1.6108
1.3113
1.5013
3.2万
1373.87万
94.
2021-04-30
1.2608
1.4034
1.1873
1.3246
2.86万
1212.16万
95.
2021-04-29
1.1315
1.2643
1.1315
1.2608
1.65万
1153.78万
96.
2021-04-28
1.1585
1.1735
1.1231
1.1315
3701.01
1035.46万
97.
2021-04-27
1.133
1.1696
1.0895
1.1596
1.77万
1061.17万
98.
2021-04-26
1.1354
1.144
1.009
1.133
2.67万
1036.83万
99.
2021-04-25
1.177
1.2488
1.124
1.1354
4.83万
1039.02万
100.
2021-04-24
1.2696
1.3713
1.1128
1.177
1.31万
1077.09万