Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Today $ 0.177
+0.00%
$ 1.59 million $ 100,254
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
Mar 18, 2026 $ 0.151
+0.13%
$ 1.35 million $ 100,081
Mar 17, 2026 $ 0.151
-0.13%
$ 1.35 million $ 99,997
Mar 16, 2026 $ 0.151
+0.07%
$ 1.35 million $ 99,960
Mar 15, 2026 $ 0.151
-0.40%
$ 1.35 million $ 99,964
Mar 14, 2026 $ 0.151
-1.50%
$ 1.36 million $ 99,787
Mar 13, 2026 $ 0.154
+0.33%
$ 1.38 million $ 100,290
Mar 12, 2026 $ 0.153
-0.26%
$ 1.38 million $ 102,002
Mar 11, 2026 $ 0.154
+1.05%
$ 1.38 million $ 100,695
Mar 10, 2026 $ 0.153
+1.19%
$ 1.37 million $ 100,547
Mar 9, 2026 $ 0.151
-1.56%
$ 1.36 million $ 102,262
Mar 8, 2026 $ 0.155
-1.21%
$ 1.39 million $ 99,663
Mar 7, 2026 $ 0.157
-1.75%
$ 1.41 million $ 100,106
Mar 6, 2026 $ 0.16
-0.12%
$ 1.44 million $ 100,178
Mar 5, 2026 $ 0.16
+0.00%
$ 1.44 million $ 100,976
Mar 4, 2026 $ 0.16
+0.13%
$ 1.44 million $ 99,366
Mar 3, 2026 $ 0.161
-25.07%
$ 1.44 million $ 101,528
Mar 2, 2026 $ 0.214
-0.09%
$ 1.92 million $ 99,801
Mar 1, 2026 $ 0.215
-4.83%
$ 1.93 million $ 100,038
Feb 28, 2026 $ 0.226
+0.00%
$ 2.03 million $ 99,834
Feb 27, 2026 $ 0.225
-0.09%
$ 2.02 million $ 100,595
Feb 26, 2026 $ 0.226
-0.13%
$ 2.03 million $ 99,399
Feb 25, 2026 $ 0.227
-1.73%
$ 2.03 million $ 100,448
Feb 24, 2026 $ 0.23
-0.60%
$ 2.07 million $ 100,443
Download