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

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

Jul 2022 $0.45
+50.70%
$4.04 million $34,254
Jun 2022 $0.298
-40.88%
$2.68 million $21,177
May 2022 $0.505
-40.72%
$4.53 million $75,221
Apr 2022 $0.852
-12.96%
$7.65 million $73,874
Mar 2022 $0.979
-35.76%
$8.79 million $89,145
Feb 2022 $1.52
-8.64%
$13.68 million $319,489
Jan 2022 $1.67
-2.70%
$14.97 million $160,548
Dec 2021 $1.72
-7.62%
$15.4 million $165,363
Nov 2021 $1.86
+31.01%
$16.67 million $303,455
Oct 2021 $1.42
-57.10%
$12.73 million $631,587
Sep 2021 $3.3
+125.97%
$29.67 million $920,541
Aug 2021 $1.46
+4.80%
$13.13 million $231,661
Jul 2021 $1.38
-7.61%
$12.39 million $135,469
Jun 2021 $1.5
+7.00%
$13.43 million $228,539
May 2021 $1.4
-10.41%
$12.61 million $1.35 million
Apr 2021 $1.57
+25.68%
$14.08 million $1.6 million
Mar 2021 $1.16
+29.90%
$10.39 million $2.16 million
Feb 2021 $0.891
+26.94%
$8 million $3.94 million
Jan 2021 $0.651
+12.67%
$5.85 million $965,311
Dec 2020 $0.579
-18.47%
$5.2 million $474,431
Nov 2020 $0.724
+39.39%
$6.5 million $376,673
Oct 2020 $0.519
+5.70%
$4.66 million $377,969
Sep 2020 $0.491
-29.14%
$-- $1.77 million
Aug 2020 $0.693
-7.62%
$-- $2.87 million
Jul 2020 $0.75
+6.64%
$-- $520,956
Jun 2020 $0.704
-22.54%
$-- $800,583
May 2020 $0.909
+145.97%
$-- $1.6 million
Apr 2020 $0.369
+13.08%
$3.54 million $377,989
Mar 2020 $0.327
-32.45%
$3.13 million $489,756
Feb 2020 $0.484
-29.25%
$4.62 million $732,160
Jan 2020 $0.684
+21.96%
$6.52 million $565,915
Dec 2019 $0.561
-39.56%
$4.9 million $902,491
Nov 2019 $0.928
-12.17%
$8.15 million $1.56 million
Oct 2019 $1.06
+8.14%
$9.63 million $2.03 million
Sep 2019 $0.977
-37.48%
$8.94 million $1.49 million
Aug 2019 $1.56
-11.00%
$14.33 million $3.27 million
Jul 2019 $1.76
-36.09%
$16.3 million $3.25 million
Jun 2019 $2.75
-26.93%
$19.74 million $5.57 million
May 2019 $3.84
+47.24%
$27.49 million $5.3 million
Apr 2019 $2.61
+14.79%
$18.62 million $1.59 million
Mar 2019 $2.3
+1.63%
$16.38 million $1.77 million
Feb 2019 $2.27
-2.80%
$16.06 million $630,651
Jan 2019 $2.33
+38.23%
$-- $3.65 million
Dec 2018 $1.69
+9.87%
$-- $2.35 million
Nov 2018 $1.54
-31.12%
$12.41 million $328,225
Oct 2018 $2.22
-20.80%
$-- $201,314
Sep 2018 $2.81
-14.93%
$-- $198,709
Aug 2018 $3.4
-38.07%
$-- $209,138
Jul 2018 $5.74
+39.18%
$-- $219,090
Jun 2018 $3.57
-59.25%
$-- $197,715