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 19
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 31, 2024 $0.409
+5.27%
$3.67 million $53,077
Mar 30, 2024 $0.389
-2.95%
$3.49 million $29,280
Mar 29, 2024 $0.4
+2.78%
$3.6 million $24,708
Mar 28, 2024 $0.39
-0.26%
$3.5 million $28,335
Mar 27, 2024 $0.391
-0.57%
$3.51 million $44,748
Mar 26, 2024 $0.393
+0.82%
$3.53 million $64,665
Mar 25, 2024 $0.39
-1.43%
$3.5 million $47,018
Mar 24, 2024 $0.395
-2.65%
$3.55 million $29,434
Mar 23, 2024 $0.404
-3.85%
$3.63 million $33,336
Mar 22, 2024 $0.42
-0.16%
$3.77 million $30,847
Mar 21, 2024 $0.42
+2.09%
$3.77 million $26,516
Mar 20, 2024 $0.412
+3.03%
$3.7 million $30,813
Mar 19, 2024 $0.4
+4.48%
$3.59 million $71,501
Mar 18, 2024 $0.383
-1.02%
$3.43 million $29,334
Mar 17, 2024 $0.387
+2.33%
$3.47 million $60,089
Mar 16, 2024 $0.378
-0.96%
$3.4 million $47,299
Mar 15, 2024 $0.381
+0.16%
$3.42 million $25,635
Mar 14, 2024 $0.38
-0.85%
$3.42 million $128,443
Mar 13, 2024 $0.384
-0.75%
$3.45 million $106,067
Mar 12, 2024 $0.386
+1.56%
$3.47 million $169,903
Mar 11, 2024 $0.38
+1.66%
$3.41 million $184,834
Mar 10, 2024 $0.373
+6.29%
$3.35 million $134,366
Mar 9, 2024 $0.352
+0.34%
$3.16 million $197,268
Mar 8, 2024 $0.351
-4.09%
$3.15 million $116,612
Mar 7, 2024 $0.367
+1.41%
$3.29 million $140,585
Mar 6, 2024 $0.361
-1.39%
$3.25 million $213,075
Mar 5, 2024 $0.367
-5.12%
$3.29 million $134,057
Mar 4, 2024 $0.386
+14.28%
$3.46 million $192,180
Mar 3, 2024 $0.337
+4.70%
$3.03 million $94,573
Mar 2, 2024 $0.323
-9.64%
$2.9 million $141,676
Mar 1, 2024 $0.355
-5.33%
$3.19 million $139,644
Feb 29, 2024 $0.375
-4.63%
$3.37 million $194,256
Feb 28, 2024 $0.394
-2.83%
$3.54 million $103,822
Feb 27, 2024 $0.406
+0.02%
$3.64 million $242,271
Feb 26, 2024 $0.406
-2.48%
$3.64 million $136,346
Feb 25, 2024 $0.411
-5.71%
$3.69 million $231,599
Feb 24, 2024 $0.436
-5.30%
$3.91 million $157,652
Feb 23, 2024 $0.46
-1.12%
$4.13 million $127,245
Feb 22, 2024 $0.466
+1.57%
$4.19 million $254,399
Feb 21, 2024 $0.459
-2.20%
$4.12 million $270,080
Feb 20, 2024 $0.468
-0.45%
$4.21 million $265,332
Feb 19, 2024 $0.47
+4.03%
$4.22 million $162,752
Feb 18, 2024 $0.453
-1.31%
$4.07 million $123,586
Feb 17, 2024 $0.461
-1.65%
$4.14 million $280,547
Feb 16, 2024 $0.468
+4.24%
$4.2 million $217,695
Feb 15, 2024 $0.449
+0.54%
$4.03 million $265,063
Feb 14, 2024 $0.444
+1.55%
$3.99 million $151,155
Feb 13, 2024 $0.436
-4.68%
$3.91 million $112,687
Feb 12, 2024 $0.456
-2.00%
$4.09 million $209,566
Feb 11, 2024 $0.465
+0.35%
$4.17 million $265,900