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 18
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.

May 20, 2024 $0.225
+14.91%
$2.02 million $36,343
May 19, 2024 $0.195
-10.69%
$1.75 million $34,914
May 18, 2024 $0.218
+12.03%
$1.96 million $482
May 17, 2024 $0.195
+7.00%
$1.75 million $25,116
May 16, 2024 $0.182
-32.08%
$1.64 million $36,319
May 15, 2024 $0.268
-1.21%
$2.41 million $25,386
May 14, 2024 $0.272
-5.19%
$2.44 million $32,495
May 13, 2024 $0.286
-1.35%
$2.57 million $32,808
May 12, 2024 $0.29
+0.41%
$2.61 million $29,309
May 11, 2024 $0.289
+0.20%
$2.6 million $26,868
May 10, 2024 $0.289
+1.71%
$2.59 million $19,999
May 9, 2024 $0.284
-0.14%
$2.55 million $29,859
May 8, 2024 $0.284
-2.71%
$2.55 million $22,132
May 7, 2024 $0.292
-1.19%
$2.63 million $32,387
May 6, 2024 $0.296
-1.73%
$2.66 million $37,812
May 5, 2024 $0.301
-0.07%
$2.71 million $20,802
May 4, 2024 $0.301
+0.27%
$2.7 million $41,861
May 3, 2024 $0.3
-1.41%
$2.69 million $21,622
May 2, 2024 $0.304
-2.95%
$2.73 million $32,731
May 1, 2024 $0.313
-4.56%
$2.81 million $41,897
Apr 30, 2024 $0.328
-7.10%
$2.95 million $26,636
Apr 29, 2024 $0.354
-0.23%
$3.17 million $27,102
Apr 28, 2024 $0.354
+0.48%
$3.18 million $22,040
Apr 27, 2024 $0.354
-0.79%
$3.18 million $23,896
Apr 26, 2024 $0.357
-1.68%
$3.21 million $52,789
Apr 25, 2024 $0.362
-1.23%
$3.25 million $23,968
Apr 24, 2024 $0.368
-0.24%
$3.3 million $24,978
Apr 23, 2024 $0.369
+0.41%
$3.31 million $28,093
Apr 22, 2024 $0.367
-0.22%
$3.3 million $47,184
Apr 21, 2024 $0.367
-0.38%
$3.29 million $51,797
Apr 20, 2024 $0.368
-2.40%
$3.3 million $30,472
Apr 19, 2024 $0.377
+0.64%
$3.39 million $24,784
Apr 18, 2024 $0.375
-1.13%
$3.36 million $32,169
Apr 17, 2024 $0.38
+0.91%
$3.41 million $23,068
Apr 16, 2024 $0.376
+2.33%
$3.38 million $40,912
Apr 15, 2024 $0.368
+0.95%
$3.3 million $33,454
Apr 14, 2024 $0.364
-3.46%
$3.27 million $33,712
Apr 13, 2024 $0.377
-1.81%
$3.39 million $52,723
Apr 12, 2024 $0.384
-0.75%
$3.44 million $34,529
Apr 11, 2024 $0.386
-1.16%
$3.46 million $54,353
Apr 10, 2024 $0.39
+6.24%
$3.5 million $52,788
Apr 9, 2024 $0.367
-5.73%
$3.3 million $33,115
Apr 8, 2024 $0.391
+1.51%
$3.51 million $61,611
Apr 7, 2024 $0.385
+0.13%
$3.46 million $33,245
Apr 6, 2024 $0.385
+1.10%
$3.46 million $57,719
Apr 5, 2024 $0.381
-3.54%
$3.42 million $49,486
Apr 4, 2024 $0.395
+0.11%
$3.54 million $56,838
Apr 3, 2024 $0.392
-1.57%
$3.52 million $24,561
Apr 2, 2024 $0.399
-2.82%
$3.58 million $57,842
Apr 1, 2024 $0.41
+0.29%
$3.68 million $34,992