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 14
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.

Dec 6, 2024 $0.185
+12.33%
$1.67 million $339
Dec 5, 2024 $0.165
+0.10%
$1.48 million $6,161
Dec 4, 2024 $0.164
+7.31%
$1.47 million $9,287
Dec 3, 2024 $0.153
+0.03%
$1.37 million $9,081
Dec 2, 2024 $0.151
+2.62%
$1.36 million $4,443
Dec 1, 2024 $0.148
-2.06%
$1.32 million $2,775
Nov 30, 2024 $0.151
-5.25%
$1.35 million $4,578
Nov 29, 2024 $0.16
+22.40%
$1.43 million $3,580
Nov 28, 2024 $0.13
+1.69%
$1.17 million $3,097
Nov 27, 2024 $0.129
+4.52%
$1.15 million $2,821
Nov 26, 2024 $0.123
-1.83%
$1.11 million $3,461
Nov 25, 2024 $0.125
-16.31%
$1.13 million $87
Nov 24, 2024 $0.15
+1.08%
$1.35 million $5,058
Nov 23, 2024 $0.148
+12.81%
$1.33 million $3,234
Nov 22, 2024 $0.131
-33.24%
$1.18 million $2,234
Nov 21, 2024 $0.197
+46.78%
$1.77 million $235
Nov 20, 2024 $0.134
-6.92%
$1.2 million $2,850
Nov 19, 2024 $0.144
-35.32%
$1.29 million $2,403
Nov 18, 2024 $0.223
+57.56%
$2 million $219
Nov 17, 2024 $0.141
-2.17%
$1.27 million $2,630
Nov 16, 2024 $0.145
+2.68%
$1.3 million $3,181
Nov 15, 2024 $0.141
+2.13%
$1.26 million $5,099
Nov 14, 2024 $0.137
-1.51%
$1.23 million $2,329
Nov 13, 2024 $0.139
+3.35%
$1.25 million $4,780
Nov 12, 2024 $0.135
+3.59%
$1.21 million $5,543
Nov 11, 2024 $0.13
-13.14%
$1.17 million $4,175
Nov 10, 2024 $0.15
+5.54%
$1.35 million $4,106
Nov 9, 2024 $0.142
-5.88%
$1.27 million $3,489
Nov 8, 2024 $0.151
-0.66%
$1.35 million $4,403
Nov 7, 2024 $0.152
+24.71%
$1.36 million $29
Nov 6, 2024 $0.122
-3.86%
$1.09 million $4,561
Nov 5, 2024 $0.126
-7.06%
$1.13 million $2,579
Nov 4, 2024 $0.136
+0.56%
$1.22 million $4,458
Nov 3, 2024 $0.135
-5.38%
$1.21 million $5,164
Nov 2, 2024 $0.143
-0.37%
$1.28 million $3,287
Nov 1, 2024 $0.143
-0.01%
$1.28 million $4,020
Oct 31, 2024 $0.143
-0.03%
$1.29 million $3,600
Oct 30, 2024 $0.143
-0.15%
$1.29 million $3,543
Oct 29, 2024 $0.143
-2.51%
$1.29 million $3,542
Oct 28, 2024 $0.147
-0.14%
$1.32 million $4,248
Oct 27, 2024 $0.147
+1.17%
$1.32 million $4,265
Oct 26, 2024 $0.145
-1.63%
$1.3 million $4,732
Oct 25, 2024 $0.148
-6.82%
$1.33 million $4,622
Oct 24, 2024 $0.159
+0.89%
$1.43 million $3,531
Oct 23, 2024 $0.157
+0.25%
$1.41 million $5,048
Oct 22, 2024 $0.157
-0.19%
$1.41 million $3,820
Oct 21, 2024 $0.157
+0.82%
$1.41 million $2,769
Oct 20, 2024 $0.156
-28.61%
$1.4 million $5,371
Oct 19, 2024 $0.218
-0.10%
$1.96 million $37
Oct 18, 2024 $0.218
+36.62%
$1.96 million $37