Particl Historical Data

PART Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $0.131
+3.73%
$1.17 million $43,769
May 27, 2026 $0.125
-9.48%
$1.13 million $58,213
May 26, 2026 $0.138
-7.59%
$1.24 million $54,226
May 25, 2026 $0.154
-6.09%
$1.34 million $54,372
May 24, 2026 $0.166
+12.19%
$1.48 million $56,207
May 23, 2026 $0.149
-9.49%
$1.33 million $55,561
May 22, 2026 $0.154
+2.19%
$1.38 million $53,785
May 21, 2026 $0.148
-13.57%
$1.33 million $55,506
May 20, 2026 $0.128
+12.71%
$1.15 million $55,598
May 19, 2026 $0.115
-17.74%
$1.02 million $54,343
May 18, 2026 $0.138
-5.61%
$1.25 million $56,777
May 17, 2026 $0.145
-6.74%
$1.31 million $56,025
May 16, 2026 $0.155
+14.19%
$1.4 million $54,276
May 15, 2026 $0.133
-2.91%
$1.2 million $56,220
May 14, 2026 $0.137
-1.51%
$1.23 million $53,774
May 13, 2026 $0.14
-3.39%
$1.25 million $53,992
May 12, 2026 $0.145
-9.06%
$1.31 million $54,093
May 11, 2026 $0.161
+11.99%
$1.44 million $57,092
May 10, 2026 $0.143
+7.33%
$1.29 million $52,091
May 9, 2026 $0.134
-3.33%
$1.2 million $55,239
May 8, 2026 $0.138
+1.03%
$1.24 million $57,732
May 7, 2026 $0.136
-6.61%
$1.22 million $55,698
May 6, 2026 $0.145
-11.56%
$1.3 million $54,339
May 5, 2026 $0.162
+19.50%
$1.46 million $54,920
May 4, 2026 $0.136
-14.50%
$1.22 million $53,857
May 3, 2026 $0.159
-8.13%
$1.43 million $55,626
May 2, 2026 $0.174
+1.22%
$1.56 million $54,947
May 1, 2026 $0.172
-1.37%
$1.55 million $57,413
Apr 30, 2026 $0.175
+7.94%
$1.57 million $52,944
Apr 29, 2026 $0.164
+4.32%
$1.46 million $54,997
Apr 28, 2026 $0.157
-4.56%
$1.41 million $54,037
Apr 27, 2026 $0.164
-0.73%
$1.48 million $54,577
Apr 26, 2026 $0.165
-3.39%
$1.49 million $55,330
Apr 25, 2026 $0.171
-0.64%
$1.54 million $57,138
Apr 24, 2026 $0.172
+0.00%
$1.55 million $57,054
Apr 23, 2026 $0.172
-0.40%
$1.55 million $51,968
Apr 22, 2026 $0.173
-0.12%
$1.55 million $55,345
Apr 21, 2026 $0.173
-1.70%
$1.56 million $56,267
Apr 20, 2026 $0.176
+0.11%
$1.58 million $55,404
Apr 19, 2026 $0.176
+3.28%
$1.58 million $56,586
Apr 18, 2026 $0.171
+0.47%
$1.53 million $56,207
Apr 17, 2026 $0.17
-2.02%
$1.52 million $54,948
Apr 16, 2026 $0.173
-2.09%
$1.56 million $70,890
Apr 15, 2026 $0.177
+0.11%
$1.59 million $99,927
Apr 14, 2026 $0.177
-0.73%
$1.59 million $100,203
Apr 13, 2026 $0.178
+0.40%
$1.6 million $99,708
Apr 12, 2026 $0.176
-0.23%
$1.59 million $99,955
Apr 11, 2026 $0.177
+0.63%
$1.59 million $100,000
Apr 10, 2026 $0.176
-1.46%
$1.58 million $99,833
Apr 9, 2026 $0.179
-5.14%
$1.6 million $101,510