Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Nov 8, 2026 $0.237
+0.00%
$-- $3
Nov 7, 2026 $0.237
+0.00%
$2.13 million $3
Nov 6, 2026 $0.241
+0.00%
$2.16 million $7
Nov 5, 2026 $0.241
+6.48%
$2.16 million $65
Nov 4, 2026 $0.226
+18.51%
$2.03 million $26
Nov 3, 2026 $0.191
-15.35%
$1.71 million $44
Nov 2, 2026 $0.226
+0.00%
$2.02 million $13
Nov 1, 2026 $0.239
+0.00%
$2.14 million $1
Oct 31, 2026 $0.239
-11.61%
$2.14 million $53
Oct 30, 2026 $0.27
+1.36%
$2.43 million $25
Oct 29, 2026 $0.262
+0.00%
$2.35 million $7
Oct 28, 2026 $0.262
-4.86%
$2.35 million $18
Oct 27, 2026 $0.275
+58.58%
$2.47 million $1,052
Oct 26, 2026 $0.173
-3.71%
$1.56 million $105
Oct 25, 2026 $0.178
+0.00%
$-- $51
Oct 24, 2026 $0.178
-3.97%
$1.6 million $72
Oct 23, 2026 $0.186
+0.00%
$1.67 million $33
Oct 21, 2026 $0.19
+0.00%
$1.7 million $1
Oct 20, 2026 $0.19
-2.24%
$1.7 million $19
Oct 19, 2026 $0.194
-11.53%
$1.74 million $74
Oct 18, 2026 $0.219
+0.21%
$1.97 million $4
Oct 17, 2026 $0.219
+0.00%
$1.96 million $3
Oct 16, 2026 $0.219
+0.00%
$1.96 million $3
Oct 15, 2026 $0.22
+0.00%
$1.97 million $1
Oct 14, 2026 $0.22
-4.51%
$1.97 million $3
Oct 13, 2026 $0.23
+27.76%
$2.07 million $179
Oct 12, 2026 $0.18
-0.12%
$1.62 million $172
Oct 11, 2026 $0.18
+31.52%
$1.62 million $238
Oct 10, 2026 $0.137
-6.31%
$1.23 million $24
Oct 9, 2026 $0.146
-2.59%
$1.31 million $74
Oct 8, 2026 $0.15
-24.69%
$1.35 million $122
Oct 7, 2026 $0.199
-18.43%
$1.79 million $80
Oct 6, 2026 $0.244
+9.54%
$2.19 million $228
Oct 5, 2026 $0.223
+36.14%
$2 million $389
Oct 4, 2026 $0.164
-7.97%
$1.47 million $33
Oct 3, 2026 $0.178
-11.58%
$1.6 million $583
Oct 2, 2026 $0.201
-1.29%
$1.81 million $9
Oct 1, 2026 $0.204
-14.88%
$1.83 million $420
Sep 30, 2026 $0.24
-6.23%
$2.15 million $14
Sep 29, 2026 $0.256
+45.66%
$2.3 million $219
Sep 28, 2026 $0.175
-25.01%
$1.58 million $595
Sep 27, 2026 $0.234
-4.67%
$2.1 million $27
Sep 26, 2026 $0.245
+0.00%
$2.2 million $13
Sep 25, 2026 $0.262
+0.00%
$-- $6
Sep 24, 2026 $0.262
-8.93%
$2.35 million $21
Sep 23, 2026 $0.288
-7.48%
$2.58 million $207
Sep 22, 2026 $0.311
+2.17%
$2.79 million $135
Sep 21, 2026 $0.304
+35.93%
$2.73 million $241
Sep 20, 2026 $0.224
-3.24%
$2.01 million $101
Sep 19, 2026 $0.231
+8.07%
$2.08 million $71
Download