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 16
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.

Aug 28, 2024 $0.191
+0.32%
$1.71 million $23,597
Aug 27, 2024 $0.19
+0.36%
$1.71 million $21,450
Aug 26, 2024 $0.19
-0.12%
$1.7 million $33,188
Aug 25, 2024 $0.188
+0.29%
$1.69 million $35,235
Aug 24, 2024 $0.188
+0.29%
$1.69 million $17,243
Aug 23, 2024 $0.187
-1.68%
$1.68 million $15,543
Aug 22, 2024 $0.191
+1.10%
$1.71 million $28,537
Aug 21, 2024 $0.189
+0.17%
$1.69 million $20,445
Aug 20, 2024 $0.188
-3.54%
$1.69 million $31,333
Aug 19, 2024 $0.195
+1.25%
$1.75 million $19,138
Aug 18, 2024 $0.193
+0.47%
$1.73 million $23,709
Aug 17, 2024 $0.191
-2.72%
$1.71 million $17,155
Aug 16, 2024 $0.196
+0.24%
$1.76 million $17,148
Aug 15, 2024 $0.196
-0.49%
$1.76 million $29,225
Aug 14, 2024 $0.196
+0.62%
$1.76 million $19,556
Aug 13, 2024 $0.194
-0.25%
$1.74 million $17,311
Aug 12, 2024 $0.195
-1.19%
$1.75 million $30,170
Aug 11, 2024 $0.197
-0.61%
$1.77 million $29,461
Aug 10, 2024 $0.198
-0.10%
$1.78 million $17,794
Aug 9, 2024 $0.197
+0.87%
$1.77 million $13,286
Aug 8, 2024 $0.196
-2.01%
$1.76 million $22,474
Aug 7, 2024 $0.2
-1.18%
$1.79 million $25,879
Aug 6, 2024 $0.202
-9.21%
$1.81 million $24,716
Aug 5, 2024 $0.223
-7.07%
$2 million $471
Aug 4, 2024 $0.24
-4.32%
$2.15 million $507
Aug 3, 2024 $0.251
-1.27%
$2.25 million $530
Aug 2, 2024 $0.254
-6.03%
$2.28 million $537
Aug 1, 2024 $0.27
+1.17%
$2.43 million $572
Jul 31, 2024 $0.267
+21.98%
$2.4 million $565
Jul 30, 2024 $0.219
-1.79%
$1.97 million $505
Jul 29, 2024 $0.268
+18.05%
$2.4 million $496
Jul 28, 2024 $0.227
-0.74%
$2.03 million $32,313
Jul 27, 2024 $0.227
+0.04%
$2.04 million $20,607
Jul 26, 2024 $0.227
-0.79%
$2.04 million $23,042
Jul 25, 2024 $0.229
+3.06%
$2.05 million $17,808
Jul 24, 2024 $0.222
+13.43%
$2 million $22,264
Jul 23, 2024 $0.197
+3.04%
$1.77 million $26,137
Jul 22, 2024 $0.191
+4.14%
$1.72 million $35,246
Jul 21, 2024 $0.184
-10.57%
$1.66 million $34,627
Jul 20, 2024 $0.206
-6.09%
$1.85 million $42,958
Jul 19, 2024 $0.22
+16.45%
$1.98 million $40,709
Jul 18, 2024 $0.188
+5.69%
$1.68 million $33,494
Jul 17, 2024 $0.177
-3.95%
$1.59 million $14,885
Jul 16, 2024 $0.185
+82.87%
$1.66 million $19,785
Jul 15, 2024 $0.101
+0.00%
$906,918 $102
Jul 14, 2024 $0.101
+0.00%
$906,918 $102
Jul 13, 2024 $0.101
+0.00%
$906,918 $102
Jul 12, 2024 $0.101
+0.00%
$906,918 $102
Jul 11, 2024 $0.101
+0.00%
$906,918 $102
Jul 10, 2024 $0.101
-29.94%
$906,918 $102