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

Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Today $0.245
+0.00%
$2.2 million $13
Yesterday $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
Aug 28, 2026 $0.131
-2.97%
$1.17 million $2,508
Aug 27, 2026 $0.135
+51.63%
$1.21 million $6,303
Aug 26, 2026 $0.0887
+36.46%
$796,471 $1,341
Aug 25, 2026 $0.0598
-43.10%
$583,660 $550
Aug 24, 2026 $0.105
-4.37%
$943,733 $37
Aug 23, 2026 $0.11
+59.97%
$986,834 $98
Aug 22, 2026 $0.0687
-5.24%
$616,884 $263
Aug 21, 2026 $0.0725
-19.44%
$651,005 $3,259
Aug 20, 2026 $0.09
+0.00%
$808,145 $7,388
Aug 19, 2026 $0.09
+30.25%
$808,145 $1,408
Aug 18, 2026 $0.0691
-1.00%
$620,475 $644
Aug 17, 2026 $0.0698
+4.65%
$626,761 $2,173
Aug 16, 2026 $0.0667
+7.93%
$598,925 $2,531
Aug 15, 2026 $0.0618
+2.66%
$554,926 $2,101
Aug 14, 2026 $0.0602
-2.59%
$540,559 $2,051
Aug 13, 2026 $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
Download