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.

Particl Historical Data

PART Page 12
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Mar 16, 2025 $0.102
+0.57%
$916,944 $2,537
Mar 15, 2025 $0.102
+0.00%
$911,756 $1,801
Mar 14, 2025 $0.101
-0.11%
$907,816 $2,012
Mar 13, 2025 $0.101
-0.01%
$908,827 $2,326
Mar 12, 2025 $0.1
+0.28%
$901,884 $3,077
Mar 11, 2025 $0.1
+2.62%
$899,355 $2,339
Mar 10, 2025 $0.0977
+2.39%
$877,286 $3,916
Mar 9, 2025 $0.0957
-2.03%
$859,479 $2,021
Mar 8, 2025 $0.0977
-6.44%
$877,286 $2,189
Mar 7, 2025 $0.104
-0.85%
$937,674 $4,446
Mar 6, 2025 $0.106
-0.83%
$948,364 $3,830
Mar 5, 2025 $0.107
+12.53%
$959,896 $5,067
Mar 4, 2025 $0.0951
-6.03%
$853,939 $4,346
Mar 3, 2025 $0.101
-7.64%
$910,510 $3,514
Mar 2, 2025 $0.11
+29.32%
$985,862 $5,079
Mar 1, 2025 $0.0849
+1.07%
$762,350 $3,646
Feb 28, 2025 $0.084
-4.11%
$754,268 $4,297
Feb 27, 2025 $0.0875
+1.39%
$785,696 $3,923
Feb 26, 2025 $0.0866
+0.34%
$777,615 $4,197
Feb 25, 2025 $0.0863
+2.74%
$774,954 $4,265
Feb 24, 2025 $0.084
-6.04%
$754,268 $5,174
Feb 23, 2025 $0.089
-7.52%
$799,165 $5,956
Feb 22, 2025 $0.0962
+19.40%
$864,147 $3,426
Feb 21, 2025 $0.0805
-16.60%
$722,840 $2,774
Feb 20, 2025 $0.0965
+10.83%
$866,665 $5,598
Feb 19, 2025 $0.0871
+12.22%
$781,949 $3,223
Feb 18, 2025 $0.0778
-14.99%
$698,596 $2,683
Feb 17, 2025 $0.0915
-3.67%
$821,757 $4,481
Feb 16, 2025 $0.0947
+19.57%
$850,348 $4,577
Feb 15, 2025 $0.0791
-7.43%
$710,269 $4,529
Feb 14, 2025 $0.0855
-29.38%
$767,292 $4,955
Feb 13, 2025 $0.121
-5.21%
$1.09 million $12
Feb 12, 2025 $0.128
+1.01%
$1.15 million $1,790
Feb 11, 2025 $0.126
+6.94%
$1.13 million $2,520
Feb 10, 2025 $0.118
-1.67%
$1.06 million $3,858
Feb 9, 2025 $0.12
+0.76%
$1.08 million $3,500
Feb 8, 2025 $0.119
+6.90%
$1.07 million $1,991
Feb 7, 2025 $0.111
+0.00%
$1 million $3,374
Feb 6, 2025 $0.111
+2.11%
$1 million $3,334
Feb 5, 2025 $0.109
-0.55%
$979,591 $2,754
Feb 4, 2025 $0.111
+7.90%
$993,120 $2,792
Feb 3, 2025 $0.102
-3.67%
$920,387 $3,391
Feb 2, 2025 $0.109
-23.03%
$980,549 $4,187
Feb 1, 2025 $0.142
+16.25%
$1.27 million $2,828
Jan 31, 2025 $0.122
-11.53%
$1.1 million $4,771
Jan 30, 2025 $0.138
+6.67%
$1.24 million $4,900
Jan 29, 2025 $0.13
+23.82%
$1.17 million $3,881
Jan 28, 2025 $0.105
-3.22%
$942,063 $4,040
Jan 27, 2025 $0.108
-3.82%
$972,467 $2,670
Jan 26, 2025 $0.113
+8.40%
$1.01 million $2,380