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 13
Download
Date Close Price change Market cap Trading volume

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

Jan 25, 2025 $0.104
-6.53%
$932,788 $3,493
Jan 24, 2025 $0.111
-10.58%
$997,919 $2,095
Jan 23, 2025 $0.124
+305.35%
$1.12 million $123
Jan 22, 2025 $0.416
-2.04%
$3.74 million $62
Jan 21, 2025 $0.424
+3.79%
$3.81 million $63
Jan 20, 2025 $0.408
+0.91%
$3.67 million $61
Jan 19, 2025 $0.406
-3.00%
$3.64 million $63
Jan 18, 2025 $0.418
+0.31%
$3.75 million $62
Jan 17, 2025 $0.417
+4.13%
$3.74 million $62
Jan 16, 2025 $0.4
-0.54%
$3.59 million $60
Jan 15, 2025 $0.401
+3.88%
$3.6 million $60
Jan 14, 2025 $0.386
+2.24%
$3.47 million $58
Jan 13, 2025 $0.378
+118.11%
$3.4 million $56
Jan 12, 2025 $0.174
-2.42%
$1.56 million $3,469
Jan 11, 2025 $0.178
-2.41%
$1.6 million $5,981
Jan 10, 2025 $0.183
-4.98%
$1.64 million $4,067
Jan 9, 2025 $0.192
+17.51%
$1.73 million $4,948
Jan 8, 2025 $0.163
-0.06%
$1.46 million $4,592
Jan 7, 2025 $0.163
+0.55%
$1.47 million $6,594
Jan 6, 2025 $0.162
-16.12%
$1.46 million $8,036
Jan 5, 2025 $0.194
-4.92%
$1.74 million $5,416
Jan 4, 2025 $0.204
+19.29%
$1.83 million $3,276
Jan 3, 2025 $0.171
+0.12%
$1.53 million $3,187
Jan 2, 2025 $0.171
+0.06%
$1.53 million $5,742
Jan 1, 2025 $0.17
+15.08%
$1.53 million $3,097
Dec 31, 2024 $0.148
-20.18%
$1.33 million $3,520
Dec 30, 2024 $0.186
+2.42%
$1.67 million $2,885
Dec 29, 2024 $0.182
-0.16%
$1.63 million $2,897
Dec 28, 2024 $0.182
-4.06%
$1.64 million $4,016
Dec 27, 2024 $0.19
-3.64%
$1.71 million $5,975
Dec 26, 2024 $0.198
+7.51%
$1.77 million $3,799
Dec 25, 2024 $0.183
-0.54%
$1.64 million $2,924
Dec 24, 2024 $0.184
+1.88%
$1.66 million $6,105
Dec 23, 2024 $0.181
+1.57%
$1.62 million $3,217
Dec 22, 2024 $0.178
+0.51%
$1.6 million $5,291
Dec 21, 2024 $0.178
-6.71%
$1.6 million $3,838
Dec 20, 2024 $0.191
+5.29%
$1.71 million $4,475
Dec 19, 2024 $0.181
-11.47%
$1.63 million $7,254
Dec 18, 2024 $0.205
+18.98%
$1.84 million $7,083
Dec 17, 2024 $0.173
-0.51%
$1.55 million $6,347
Dec 16, 2024 $0.174
-2.24%
$1.56 million $6,805
Dec 15, 2024 $0.178
-6.54%
$1.59 million $2,837
Dec 14, 2024 $0.191
+8.27%
$1.71 million $3,545
Dec 13, 2024 $0.176
-0.89%
$1.58 million $3,730
Dec 12, 2024 $0.179
+4.91%
$1.6 million $3,658
Dec 11, 2024 $0.201
+12.86%
$1.8 million $8,303
Dec 10, 2024 $0.18
-0.88%
$1.62 million $6,820
Dec 9, 2024 $0.18
-21.57%
$1.62 million $6,334
Dec 8, 2024 $0.23
+0.00%
$2.07 million $396
Dec 7, 2024 $0.23
+24.00%
$2.07 million $396