Particl Historical Data

PART Page 2
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2026 $0.117
-8.92%
$1.05 million $497
Jul 11, 2026 $0.128
+0.33%
$1.15 million $259
Jul 10, 2026 $0.128
-1.16%
$1.15 million $211
Jul 9, 2026 $0.129
+13.05%
$1.16 million $562
Jul 8, 2026 $0.114
+9.49%
$1.03 million $1
Jul 7, 2026 $0.104
-13.80%
$936,550 $121
Jul 6, 2026 $0.116
+0.00%
$-- $8
Jul 5, 2026 $0.116
-1.87%
$1.04 million $545
Jul 4, 2026 $0.114
+0.00%
$1.02 million $2
Jul 3, 2026 $0.114
-0.44%
$1.02 million $44
Jul 2, 2026 $0.115
+0.00%
$1.03 million $1
Jul 1, 2026 $0.115
-1.72%
$1.03 million $8
Jun 30, 2026 $0.117
-7.68%
$1.05 million $50
Jun 29, 2026 $0.126
-3.88%
$1.13 million $166
Jun 28, 2026 $0.131
+2.10%
$1.18 million $145
Jun 27, 2026 $0.129
-1.76%
$1.16 million $56
Jun 26, 2026 $0.131
+25.72%
$1.18 million $104
Jun 25, 2026 $0.126
-0.55%
$1.13 million $417
Jun 24, 2026 $0.141
+8.81%
$1.26 million $529
Jun 23, 2026 $0.129
+3.44%
$1.16 million $1,333
Jun 22, 2026 $0.116
-12.96%
$1.04 million $824
Jun 21, 2026 $0.096
-3.90%
$862,919 $114
Jun 20, 2026 $0.0999
-22.26%
$897,040 $152
Jun 19, 2026 $0.13
+0.00%
$-- $1
Jun 18, 2026 $0.13
+1.80%
$1.17 million $14
Jun 16, 2026 $0.131
+0.00%
$1.18 million $7
Jun 15, 2026 $0.131
+19.35%
$1.18 million $775
Jun 14, 2026 $0.11
+0.00%
$988,630 $2
Jun 13, 2026 $0.11
-14.98%
$988,630 $9,166
Jun 12, 2026 $0.13
-5.13%
$1.16 million $13
Jun 11, 2026 $0.0913
-27.54%
$819,818 $344
Jun 10, 2026 $0.126
-0.08%
$1.13 million $5
Jun 9, 2026 $0.126
-4.47%
$1.13 million $50
Jun 8, 2026 $0.132
-2.22%
$1.19 million $269
Jun 7, 2026 $0.135
+3.13%
$1.21 million $70
Jun 6, 2026 $0.109
+15.56%
$975,547 $2
Jun 5, 2026 $0.094
-35.96%
$844,188 $1,942
Jun 4, 2026 $0.147
+8.34%
$1.32 million $3,824
Jun 3, 2026 $0.136
-15.89%
$1.22 million $1,445
Jun 2, 2026 $0.161
-9.24%
$1.45 million $408
Jun 1, 2026 $0.177
+13.13%
$1.59 million $171
May 31, 2026 $0.157
+18.86%
$1.41 million $1,523
May 30, 2026 $0.132
-12.76%
$1.19 million $40
May 29, 2026 $0.151
+15.85%
$1.36 million $148