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

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

Today $0.19
+0.00%
$1.7 million $19
Yesterday $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
Sep 18, 2026 $0.214
-0.57%
$1.92 million $484
Sep 17, 2026 $0.215
-11.38%
$1.93 million $1,265
Sep 16, 2026 $0.243
-37.80%
$2.18 million $718
Sep 15, 2026 $0.39
-4.47%
$3.51 million $62
Sep 14, 2026 $0.409
+16.54%
$3.67 million $163
Sep 13, 2026 $0.351
+4.90%
$3.15 million $2,051
Sep 12, 2026 $0.334
+17.61%
$3 million $357
Sep 11, 2026 $0.284
+7.57%
$2.55 million $9
Sep 10, 2026 $0.264
+0.00%
$2.37 million $951
Sep 9, 2026 $0.264
+15.52%
$2.37 million $1,280
Sep 8, 2026 $0.229
-13.68%
$2.05 million $1,478
Sep 7, 2026 $0.265
+14.06%
$2.38 million $198
Sep 6, 2026 $0.232
+20.61%
$2.09 million $2,086
Sep 4, 2026 $0.183
+0.00%
$1.65 million $1
Sep 3, 2026 $0.183
-2.60%
$1.65 million $90
Sep 2, 2026 $0.188
-6.59%
$1.69 million $415
Aug 29, 2026 $0.111
-15.15%
$994,287 $3,997
Download