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 3
Download
Date Close Price change Market cap Trading volume

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.

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
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