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 30
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 28, 2022 $0.399
-4.99%
$3.58 million $4,899
Sep 27, 2022 $0.282
-33.33%
$2.53 million $127
Sep 26, 2022 $0.332
-22.03%
$2.98 million $468
Sep 25, 2022 $0.421
-1.26%
$3.78 million $2,134
Sep 24, 2022 $0.422
-1.68%
$3.79 million $2,139
Sep 23, 2022 $0.424
-1.30%
$3.8 million $2,185
Sep 22, 2022 $0.426
+0.50%
$3.83 million $2,134
Sep 21, 2022 $0.422
-0.93%
$-- $2,079
Sep 20, 2022 $0.422
-1.96%
$3.79 million $2,122
Sep 19, 2022 $0.421
+20.50%
$3.78 million $2,847
Sep 18, 2022 $0.324
-10.50%
$2.91 million $872
Sep 17, 2022 $0.336
-5.72%
$3.01 million $1,561
Sep 16, 2022 $0.292
-29.94%
$2.62 million $1,446
Sep 15, 2022 $0.427
+2.11%
$3.83 million $1,623
Sep 14, 2022 $0.418
+17.23%
$3.75 million $1,935
Sep 13, 2022 $0.329
-17.75%
$2.95 million $1,092
Sep 12, 2022 $0.4
+2.07%
$3.59 million $1,477
Sep 11, 2022 $0.367
+16.47%
$3.29 million $2,025
Sep 10, 2022 $0.315
+4.97%
$2.83 million $1,034
Sep 9, 2022 $0.329
+9.26%
$2.95 million $800
Sep 8, 2022 $0.303
-7.44%
$2.72 million $3,232
Sep 7, 2022 $0.327
+23.67%
$2.94 million $456
Sep 6, 2022 $0.265
-16.92%
$2.38 million $341
Sep 5, 2022 $0.336
+8.53%
$3.02 million $736
Sep 4, 2022 $0.331
+7.88%
$2.97 million $446
Sep 3, 2022 $0.331
+18.21%
$2.97 million $452
Sep 2, 2022 $0.376
-31.46%
$3.38 million $276
Sep 1, 2022 $0.37
-42.48%
$3.32 million $1,227
Aug 31, 2022 $0.644
+33.84%
$5.78 million $1,336
Aug 30, 2022 $0.481
-30.42%
$4.32 million $2,693
Aug 29, 2022 $0.691
-9.48%
$6.21 million $1,381
Aug 28, 2022 $0.764
+26.50%
$6.86 million $984
Aug 27, 2022 $0.604
-23.09%
$5.43 million $2,191
Aug 26, 2022 $0.786
+38.23%
$7.06 million $1,255
Aug 25, 2022 $0.569
+10.07%
$5.11 million $5,348
Aug 24, 2022 $0.517
-21.34%
$4.64 million $6,458
Aug 23, 2022 $0.658
-15.35%
$5.9 million $2,885
Aug 22, 2022 $0.776
-5.06%
$6.97 million $1,939
Aug 21, 2022 $0.818
+1.90%
$7.35 million $1,832
Aug 20, 2022 $0.803
-0.07%
$7.21 million $1,744
Aug 19, 2022 $0.804
+3.81%
$7.22 million $1,696
Aug 18, 2022 $0.775
+1.84%
$6.95 million $2,323
Aug 17, 2022 $0.76
+8.52%
$6.83 million $1,285
Aug 16, 2022 $0.701
+16.85%
$6.29 million $2,570
Aug 15, 2022 $0.6
-0.77%
$5.39 million $7,063
Aug 14, 2022 $0.605
-24.38%
$5.43 million $16,269
Aug 13, 2022 $0.799
+96.92%
$7.17 million $3,509
Aug 12, 2022 $0.406
-3.76%
$3.64 million $4,811
Aug 11, 2022 $0.421
-3.22%
$3.78 million $1,719
Aug 10, 2022 $0.435
+1.29%
$3.91 million $1,934