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 21
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

Dec 22, 2023 $0.53
+3.46%
$4.76 million $169,778
Dec 21, 2023 $0.526
-0.28%
$4.72 million $118,999
Dec 20, 2023 $0.528
+0.59%
$4.74 million $80,640
Dec 19, 2023 $0.524
+9.45%
$4.71 million $142,241
Dec 18, 2023 $0.478
-2.88%
$4.29 million $119,992
Dec 17, 2023 $0.491
-1.89%
$4.41 million $109,792
Dec 16, 2023 $0.498
+2.61%
$4.47 million $130,149
Dec 15, 2023 $0.487
+0.02%
$4.38 million $94,616
Dec 14, 2023 $0.489
+8.74%
$4.39 million $177,146
Dec 13, 2023 $0.449
+2.69%
$4.03 million $84,911
Dec 12, 2023 $0.437
-2.35%
$3.93 million $99,499
Dec 11, 2023 $0.443
+4.20%
$3.98 million $160,802
Dec 10, 2023 $0.424
+6.07%
$3.81 million $127,544
Dec 9, 2023 $0.4
-3.43%
$3.59 million $110,485
Dec 8, 2023 $0.417
+2.38%
$3.75 million $120,274
Dec 7, 2023 $0.371
+3.27%
$3.33 million $98,407
Dec 6, 2023 $0.359
-2.17%
$3.22 million $94,528
Dec 5, 2023 $0.368
-0.47%
$3.3 million $93,945
Dec 4, 2023 $0.37
-4.54%
$3.33 million $100,351
Dec 3, 2023 $0.39
-1.64%
$3.5 million $99,801
Dec 2, 2023 $0.395
-1.69%
$3.55 million $101,457
Dec 1, 2023 $0.402
+0.88%
$3.61 million $117,548
Nov 30, 2023 $0.398
-3.19%
$3.58 million $101,704
Nov 29, 2023 $0.41
+4.04%
$3.68 million $119,759
Nov 28, 2023 $0.394
+9.79%
$3.54 million $113,902
Nov 27, 2023 $0.359
-3.08%
$3.22 million $93,865
Nov 26, 2023 $0.37
+5.20%
$3.33 million $96,710
Nov 25, 2023 $0.353
-3.88%
$3.17 million $109,163
Nov 24, 2023 $0.368
-8.26%
$3.3 million $120,282
Nov 23, 2023 $0.409
-0.44%
$3.67 million $105,586
Nov 22, 2023 $0.41
+25.07%
$3.68 million $121,934
Nov 21, 2023 $0.328
-23.77%
$2.94 million $117,057
Nov 20, 2023 $0.44
+5.65%
$3.95 million $124,898
Nov 19, 2023 $0.416
+11.71%
$3.74 million $121,795
Nov 18, 2023 $0.371
+3.61%
$3.33 million $99,839
Nov 17, 2023 $0.358
+7.81%
$3.21 million $103,449
Nov 16, 2023 $0.333
+12.32%
$2.99 million $89,506
Nov 15, 2023 $0.298
+9.79%
$2.67 million $79,340
Nov 14, 2023 $0.271
+8.39%
$2.44 million $75,316
Nov 13, 2023 $0.251
-0.80%
$2.26 million $64,100
Nov 12, 2023 $0.253
+0.30%
$2.27 million $66,194
Nov 11, 2023 $0.252
+0.27%
$2.26 million $65,014
Nov 10, 2023 $0.253
+3.94%
$2.27 million $14,428
Nov 9, 2023 $0.244
-0.93%
$2.19 million $887
Nov 8, 2023 $0.246
-4.50%
$2.21 million $148
Nov 7, 2023 $0.258
+36.52%
$2.31 million $1,577
Nov 6, 2023 $0.189
-10.31%
$1.69 million $47
Nov 5, 2023 $0.21
-8.76%
$1.89 million $3,595
Nov 4, 2023 $0.231
+12.19%
$2.07 million $3,373
Nov 3, 2023 $0.206
-21.14%
$1.85 million $5,107