Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Today $ 0.136
+0.00%
$ 1.22 million $ 54,049
Yesterday $ 0.145
-11.56%
$ 1.3 million $ 54,339
May 5, 2026 $ 0.162
+19.50%
$ 1.46 million $ 54,920
May 4, 2026 $ 0.136
-14.50%
$ 1.22 million $ 53,857
May 3, 2026 $ 0.159
-8.13%
$ 1.43 million $ 55,626
May 2, 2026 $ 0.174
+1.22%
$ 1.56 million $ 54,947
May 1, 2026 $ 0.172
-1.37%
$ 1.55 million $ 57,413
Apr 30, 2026 $ 0.175
+7.94%
$ 1.57 million $ 52,944
Apr 29, 2026 $ 0.164
+4.32%
$ 1.46 million $ 54,997
Apr 28, 2026 $ 0.157
-4.56%
$ 1.41 million $ 54,037
Apr 27, 2026 $ 0.164
-0.73%
$ 1.48 million $ 54,577
Apr 26, 2026 $ 0.165
-3.39%
$ 1.49 million $ 55,330
Apr 25, 2026 $ 0.171
-0.64%
$ 1.54 million $ 57,138
Apr 24, 2026 $ 0.172
+0.00%
$ 1.55 million $ 57,054
Apr 23, 2026 $ 0.172
-0.40%
$ 1.55 million $ 51,968
Apr 22, 2026 $ 0.173
-0.12%
$ 1.55 million $ 55,345
Apr 21, 2026 $ 0.173
-1.70%
$ 1.56 million $ 56,267
Apr 20, 2026 $ 0.176
+0.11%
$ 1.58 million $ 55,404
Apr 19, 2026 $ 0.176
+3.28%
$ 1.58 million $ 56,586
Apr 18, 2026 $ 0.171
+0.47%
$ 1.53 million $ 56,207
Apr 17, 2026 $ 0.17
-2.02%
$ 1.52 million $ 54,948
Apr 16, 2026 $ 0.173
-2.09%
$ 1.56 million $ 70,890
Apr 15, 2026 $ 0.177
+0.11%
$ 1.59 million $ 99,927
Apr 14, 2026 $ 0.177
-0.73%
$ 1.59 million $ 100,203
Apr 13, 2026 $ 0.178
+0.40%
$ 1.6 million $ 99,708
Apr 12, 2026 $ 0.176
-0.23%
$ 1.59 million $ 99,955
Apr 11, 2026 $ 0.177
+0.63%
$ 1.59 million $ 100,000
Apr 10, 2026 $ 0.176
-1.46%
$ 1.58 million $ 99,833
Apr 9, 2026 $ 0.179
-5.14%
$ 1.6 million $ 101,510
Apr 8, 2026 $ 0.189
+0.05%
$ 1.7 million $ 100,244
Apr 7, 2026 $ 0.189
+0.00%
$ 1.7 million $ 100,723
Apr 6, 2026 $ 0.189
+0.32%
$ 1.7 million $ 99,986
Apr 5, 2026 $ 0.188
-0.90%
$ 1.69 million $ 100,164
Apr 4, 2026 $ 0.19
-2.96%
$ 1.71 million $ 99,622
Apr 3, 2026 $ 0.195
+11.40%
$ 1.75 million $ 100,012
Apr 2, 2026 $ 0.175
+0.23%
$ 1.57 million $ 101,243
Apr 1, 2026 $ 0.175
+0.34%
$ 1.57 million $ 99,816
Mar 31, 2026 $ 0.174
-0.46%
$ 1.56 million $ 102,164
Mar 30, 2026 $ 0.175
+8.44%
$ 1.57 million $ 102,086
Mar 29, 2026 $ 0.161
-2.95%
$ 1.45 million $ 99,985
Mar 28, 2026 $ 0.166
+2.53%
$ 1.49 million $ 100,136
Mar 27, 2026 $ 0.162
-3.57%
$ 1.46 million $ 99,879
Mar 26, 2026 $ 0.168
+0.72%
$ 1.51 million $ 100,440
Mar 25, 2026 $ 0.167
+0.60%
$ 1.5 million $ 99,920
Mar 24, 2026 $ 0.166
+4.27%
$ 1.49 million $ 101,355
Mar 23, 2026 $ 0.159
-1.06%
$ 1.43 million $ 99,728
Mar 22, 2026 $ 0.161
-1.47%
$ 1.44 million $ 100,209
Mar 21, 2026 $ 0.163
+6.41%
$ 1.47 million $ 100,012
Mar 20, 2026 $ 0.153
+2.07%
$ 1.37 million $ 99,619
Mar 19, 2026 $ 0.15
-0.27%
$ 1.35 million $ 101,231
Download