Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Today $ 0.0603
+0.00%
$ 541,457 $ 2,046
Yesterday $ 0.0618
-3.13%
$ 554,926 $ 2,057
Aug 12, 2026 $ 0.0638
-0.78%
$ 572,885 $ 2,190
Aug 11, 2026 $ 0.0643
-3.16%
$ 577,374 $ 2,608
Aug 10, 2026 $ 0.0664
+48.21%
$ 596,231 $ 3,948
Aug 9, 2026 $ 0.0456
-21.24%
$ 402,276 $ 9,512
Aug 8, 2026 $ 0.0579
-3.02%
$ 519,906 $ 3,314
Aug 7, 2026 $ 0.0597
-4.02%
$ 536,069 $ 2,163
Aug 6, 2026 $ 0.0622
-6.33%
$ 558,518 $ 2,245
Aug 5, 2026 $ 0.0664
-1.63%
$ 596,231 $ 2,997
Aug 4, 2026 $ 0.0675
-8.04%
$ 606,108 $ 2,909
Aug 3, 2026 $ 0.0734
-0.81%
$ 659,087 $ 2,073
Aug 2, 2026 $ 0.074
-9.87%
$ 664,474 $ 3,158
Aug 1, 2026 $ 0.0821
-5.63%
$ 737,207 $ 3,287
Jul 31, 2026 $ 0.087
-5.13%
$ 781,206 $ 3,070
Jul 30, 2026 $ 0.0917
-8.67%
$ 823,410 $ 4,729
Jul 29, 2026 $ 0.1
-4.20%
$ 901,530 $ 5,375
Jul 28, 2026 $ 0.105
-1.50%
$ 941,039 $ 2,243
Jul 27, 2026 $ 0.106
-0.65%
$ 955,406 $ 2,250
Jul 26, 2026 $ 0.107
+0.00%
$ 961,692 $ 2,024
Jul 25, 2026 $ 0.107
-4.20%
$ 961,692 $ 2,993
Jul 24, 2026 $ 0.112
+0.63%
$ 1 million $ 1,866
Jul 23, 2026 $ 0.111
+0.27%
$ 997,610 $ 1,028
Jul 22, 2026 $ 0.111
-9.33%
$ 994,916 $ 4,209
Jul 21, 2026 $ 0.122
+0.86%
$ 1.1 million $ 2,232
Jul 20, 2026 $ 0.121
-10.25%
$ 1.09 million $ 566
Jul 19, 2026 $ 0.135
-0.52%
$ 1.21 million $ 2
Jul 18, 2026 $ 0.136
+2.21%
$ 1.22 million $ 155
Jul 17, 2026 $ 0.133
+0.12%
$ 1.19 million $ 144
Jul 16, 2026 $ 0.133
-0.08%
$ 1.19 million $ 1
Jul 15, 2026 $ 0.133
+15.19%
$ 1.19 million $ 1,980
Jul 14, 2026 $ 0.115
-2.54%
$ 1.03 million $ 5
Jul 13, 2026 $ 0.118
+1.37%
$ 1.06 million $ 26
Jul 12, 2026 $ 0.117
-8.92%
$ 1.05 million $ 497
Jul 11, 2026 $ 0.128
+0.33%
$ 1.15 million $ 259
Jul 10, 2026 $ 0.128
-1.16%
$ 1.15 million $ 211
Jul 9, 2026 $ 0.129
+13.05%
$ 1.16 million $ 562
Jul 8, 2026 $ 0.114
+9.49%
$ 1.03 million $ 1
Jul 7, 2026 $ 0.104
-13.80%
$ 936,550 $ 121
Jul 6, 2026 $ 0.116
+0.00%
$ -- $ 8
Jul 5, 2026 $ 0.116
-1.87%
$ 1.04 million $ 545
Jul 4, 2026 $ 0.114
+0.00%
$ 1.02 million $ 2
Jul 3, 2026 $ 0.114
-0.44%
$ 1.02 million $ 44
Jul 2, 2026 $ 0.115
+0.00%
$ 1.03 million $ 1
Jul 1, 2026 $ 0.115
-1.72%
$ 1.03 million $ 8
Jun 30, 2026 $ 0.117
-7.68%
$ 1.05 million $ 50
Jun 29, 2026 $ 0.126
-3.88%
$ 1.13 million $ 166
Jun 28, 2026 $ 0.131
+2.10%
$ 1.18 million $ 145
Jun 27, 2026 $ 0.129
-1.76%
$ 1.16 million $ 56
Jun 26, 2026 $ 0.131
+25.72%
$ 1.18 million $ 104
Download