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 Page 10
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.

Jul 23, 2025 $0.172
-0.06%
$1.54 million $100,071
Jul 22, 2025 $0.172
+4.50%
$1.54 million $99,799
Jul 21, 2025 $0.165
-2.02%
$1.48 million $100,629
Jul 20, 2025 $0.168
-1.18%
$1.51 million $100,314
Jul 19, 2025 $0.17
+0.06%
$1.53 million $99,746
Jul 18, 2025 $0.17
-1.05%
$1.53 million $101,652
Jul 17, 2025 $0.172
+0.70%
$1.55 million $99,539
Jul 16, 2025 $0.171
-1.67%
$1.54 million $100,356
Jul 15, 2025 $0.174
-0.34%
$1.56 million $99,364
Jul 14, 2025 $0.175
+2.04%
$1.57 million $102,133
Jul 13, 2025 $0.171
+0.53%
$1.54 million $99,980
Jul 12, 2025 $0.17
-1.45%
$1.53 million $100,184
Jul 11, 2025 $0.173
+2.55%
$1.55 million $43,836
Jul 10, 2025 $0.167
-0.02%
$1.5 million $653
Jul 9, 2025 $0.167
+0.51%
$1.5 million $191
Jul 8, 2025 $0.166
+4.54%
$1.49 million $5,872
Jun 19, 2025 $0.221
-0.18%
$1.98 million $0
Jun 18, 2025 $0.221
+0.00%
$1.99 million $0
Jun 5, 2025 $0.101
+0.32%
$-- $0
Jun 4, 2025 $0.101
+0.96%
$906,599 $0
Jun 3, 2025 $0.1
-9.09%
$897,938 $3
Jun 2, 2025 $0.11
+0.00%
$987,732 $43
Jun 1, 2025 $0.11
+0.00%
$987,732 $43
May 31, 2025 $0.11
+0.00%
$987,732 $43
May 30, 2025 $0.11
+9.98%
$987,732 $43
May 29, 2025 $0.1
+0.02%
$898,101 $127
May 28, 2025 $0.1
+0.00%
$897,938 $125
May 27, 2025 $0.1
+0.00%
$897,938 $125
May 26, 2025 $0.1
+0.00%
$897,938 $125
May 25, 2025 $0.1
+0.00%
$897,938 $125
May 24, 2025 $0.1
+0.00%
$897,938 $78
May 23, 2025 $0.1
+0.11%
$897,938 $78
May 22, 2025 $0.0999
-14.88%
$896,912 $5
May 21, 2025 $0.117
+2.79%
$1.05 million $12
May 20, 2025 $0.114
+2.63%
$1.03 million $12
May 19, 2025 $0.111
-2.18%
$1 million $13
May 18, 2025 $0.114
+3.13%
$1.02 million $12
May 17, 2025 $0.11
-0.26%
$991,751 $88
May 16, 2025 $0.111
-0.23%
$994,447 $88
May 15, 2025 $0.111
+0.40%
$997,453 $88
May 14, 2025 $0.111
-1.11%
$993,063 $88
May 13, 2025 $0.112
-0.32%
$1 million $15
May 12, 2025 $0.112
+0.06%
$1.01 million $15
May 11, 2025 $0.112
-0.02%
$1.01 million $15
May 10, 2025 $0.112
-0.07%
$1 million $15
May 9, 2025 $0.112
+0.10%
$1.01 million $15
May 8, 2025 $0.112
+53.43%
$1 million $15
May 7, 2025 $0.0729
+0.34%
$654,176 $23
May 6, 2025 $0.0726
+2.14%
$651,896 $23
May 5, 2025 $0.0711
+0.45%
$638,321 $23