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.

Particl Historical Data

PART Page 2
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.

Sep 3, 2026 $0.183
-2.60%
$1.65 million $90
Sep 2, 2026 $0.188
-6.59%
$1.69 million $415
Aug 29, 2026 $0.111
-15.15%
$994,287 $3,997
Aug 28, 2026 $0.131
-2.97%
$1.17 million $2,508
Aug 27, 2026 $0.135
+51.63%
$1.21 million $6,303
Aug 26, 2026 $0.0887
+36.46%
$796,471 $1,341
Aug 25, 2026 $0.0598
-43.10%
$583,660 $550
Aug 24, 2026 $0.105
-4.37%
$943,733 $37
Aug 23, 2026 $0.11
+59.97%
$986,834 $98
Aug 22, 2026 $0.0687
-5.24%
$616,884 $263
Aug 21, 2026 $0.0725
-19.44%
$651,005 $3,259
Aug 20, 2026 $0.09
+0.00%
$808,145 $7,388
Aug 19, 2026 $0.09
+30.25%
$808,145 $1,408
Aug 18, 2026 $0.0691
-1.00%
$620,475 $644
Aug 17, 2026 $0.0698
+4.65%
$626,761 $2,173
Aug 16, 2026 $0.0667
+7.93%
$598,925 $2,531
Aug 15, 2026 $0.0618
+2.66%
$554,926 $2,101
Aug 14, 2026 $0.0602
-2.59%
$540,559 $2,051
Aug 13, 2026 $0.0618
-3.13%
$554,926 $2,057
Aug 12, 2026 $0.0638
-0.78%
$572,885 $2,190
Aug 11, 2026 $0.0643
-3.16%
$577,374 $2,608
Aug 10, 2026 $0.0664
+48.21%
$596,231 $3,948
Aug 9, 2026 $0.0456
-21.24%
$402,276 $9,512
Aug 8, 2026 $0.0579
-3.02%
$519,906 $3,314
Aug 7, 2026 $0.0597
-4.02%
$536,069 $2,163
Aug 6, 2026 $0.0622
-6.33%
$558,518 $2,245
Aug 5, 2026 $0.0664
-1.63%
$596,231 $2,997
Aug 4, 2026 $0.0675
-8.04%
$606,108 $2,909
Aug 3, 2026 $0.0734
-0.81%
$659,087 $2,073
Aug 2, 2026 $0.074
-9.87%
$664,474 $3,158
Aug 1, 2026 $0.0821
-5.63%
$737,207 $3,287
Jul 31, 2026 $0.087
-5.13%
$781,206 $3,070
Jul 30, 2026 $0.0917
-8.67%
$823,410 $4,729
Jul 29, 2026 $0.1
-4.20%
$901,530 $5,375
Jul 28, 2026 $0.105
-1.50%
$941,039 $2,243
Jul 27, 2026 $0.106
-0.65%
$955,406 $2,250
Jul 26, 2026 $0.107
+0.00%
$961,692 $2,024
Jul 25, 2026 $0.107
-4.20%
$961,692 $2,993
Jul 24, 2026 $0.112
+0.63%
$1 million $1,866
Jul 23, 2026 $0.111
+0.27%
$997,610 $1,028
Jul 22, 2026 $0.111
-9.33%
$994,916 $4,209
Jul 21, 2026 $0.122
+0.86%
$1.1 million $2,232
Jul 20, 2026 $0.121
-10.25%
$1.09 million $566
Jul 19, 2026 $0.135
-0.52%
$1.21 million $2
Jul 18, 2026 $0.136
+2.21%
$1.22 million $155
Jul 17, 2026 $0.133
+0.12%
$1.19 million $144
Jul 16, 2026 $0.133
-0.08%
$1.19 million $1
Jul 15, 2026 $0.133
+15.19%
$1.19 million $1,980
Jul 14, 2026 $0.115
-2.54%
$1.03 million $5
Jul 13, 2026 $0.118
+1.37%
$1.06 million $26