Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Today $ 0.11
+0.00%
$ 987,732 $ 4,163
Yesterday $ 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
Jun 25, 2026 $ 0.126
-0.55%
$ 1.13 million $ 417
Jun 24, 2026 $ 0.141
+8.81%
$ 1.26 million $ 529
Jun 23, 2026 $ 0.129
+3.44%
$ 1.16 million $ 1,333
Jun 22, 2026 $ 0.116
-12.96%
$ 1.04 million $ 824
Jun 21, 2026 $ 0.096
-3.90%
$ 862,919 $ 114
Jun 20, 2026 $ 0.0999
-22.26%
$ 897,040 $ 152
Jun 19, 2026 $ 0.13
+0.00%
$ -- $ 1
Jun 18, 2026 $ 0.13
+1.80%
$ 1.17 million $ 14
Jun 16, 2026 $ 0.131
+0.00%
$ 1.18 million $ 7
Jun 15, 2026 $ 0.131
+19.35%
$ 1.18 million $ 775
Jun 14, 2026 $ 0.11
+0.00%
$ 988,630 $ 2
Jun 13, 2026 $ 0.11
-14.98%
$ 988,630 $ 9,166
Jun 12, 2026 $ 0.13
-5.13%
$ 1.16 million $ 13
Jun 11, 2026 $ 0.0913
-27.54%
$ 819,818 $ 344
Jun 10, 2026 $ 0.126
-0.08%
$ 1.13 million $ 5
Jun 9, 2026 $ 0.126
-4.47%
$ 1.13 million $ 50
Jun 8, 2026 $ 0.132
-2.22%
$ 1.19 million $ 269
Jun 7, 2026 $ 0.135
+3.13%
$ 1.21 million $ 70
Jun 6, 2026 $ 0.109
+15.56%
$ 975,547 $ 2
Jun 5, 2026 $ 0.094
-35.96%
$ 844,188 $ 1,942
Jun 4, 2026 $ 0.147
+8.34%
$ 1.32 million $ 3,824
Jun 3, 2026 $ 0.136
-15.89%
$ 1.22 million $ 1,445
Download