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

Particl Historical Data

PART Page 36
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.

Dec 2, 2021 $1.95
+1.12%
$18.77 million $1,001
Dec 1, 2021 $1.93
+4.10%
$18.56 million $1,415
Nov 30, 2021 $1.86
-7.03%
$17.83 million $15,156
Nov 29, 2021 $2
-8.19%
$19.17 million $6,675
Nov 28, 2021 $2.18
+16.88%
$20.88 million $2,189
Nov 27, 2021 $1.86
+13.84%
$17.86 million $2,663
Nov 26, 2021 $1.63
-12.76%
$15.69 million $8,218
Nov 25, 2021 $1.87
+12.51%
$17.99 million $10,899
Nov 24, 2021 $1.67
+4.10%
$15.99 million $1,871
Nov 23, 2021 $1.6
+2.72%
$15.36 million $1,791
Nov 22, 2021 $1.56
-7.35%
$14.96 million $1,370
Nov 21, 2021 $1.68
-1.26%
$16.15 million $1,877
Nov 20, 2021 $1.7
+9.85%
$16.35 million $3,798
Nov 19, 2021 $1.55
-1.14%
$14.89 million $3,230
Nov 18, 2021 $1.57
-19.11%
$15.06 million $5,008
Nov 17, 2021 $1.94
+11.56%
$18.62 million $9,350
Nov 16, 2021 $1.74
-5.51%
$16.69 million $3,786
Nov 15, 2021 $1.84
-2.73%
$17.66 million $3,805
Nov 14, 2021 $1.89
+5.54%
$18.16 million $5,479
Nov 13, 2021 $1.79
+10.08%
$17.2 million $8,533
Nov 12, 2021 $1.63
-0.85%
$15.63 million $11,694
Nov 11, 2021 $1.64
-1.18%
$15.76 million $11,268
Nov 10, 2021 $1.66
-6.02%
$15.95 million $23,542
Nov 9, 2021 $1.77
-22.95%
$16.97 million $28,816
Nov 8, 2021 $2.29
+18.45%
$22.02 million $7,573
Nov 7, 2021 $1.94
+11.71%
$18.59 million $2,257
Nov 6, 2021 $1.73
-6.27%
$16.64 million $1,508
Nov 5, 2021 $1.85
+15.74%
$17.75 million $16,218
Nov 4, 2021 $1.6
-5.41%
$15.34 million $15,403
Nov 3, 2021 $1.69
+3.03%
$16.22 million $24,133
Nov 2, 2021 $1.64
+14.35%
$15.74 million $26,000
Nov 1, 2021 $1.43
+1.17%
$13.77 million $39,345
Oct 31, 2021 $1.42
-18.66%
$13.61 million $9,105
Oct 30, 2021 $1.74
+0.97%
$16.73 million $17,996
Oct 29, 2021 $1.73
-11.88%
$16.57 million $18,290
Oct 28, 2021 $1.96
+14.18%
$18.8 million $6,512
Oct 27, 2021 $1.72
-9.04%
$16.47 million $20,992
Oct 26, 2021 $1.89
-4.63%
$18.1 million $7,712
Oct 25, 2021 $1.98
+7.44%
$18.98 million $17,711
Oct 24, 2021 $1.84
-2.30%
$17.66 million $7,287
Oct 23, 2021 $1.88
+6.73%
$18.08 million $14,924
Oct 22, 2021 $1.77
-4.48%
$16.94 million $32,604
Oct 21, 2021 $1.85
-4.77%
$17.74 million $7,809
Oct 20, 2021 $1.94
-1.15%
$18.63 million $17,000
Oct 19, 2021 $1.96
-7.02%
$18.85 million $52,769
Oct 18, 2021 $2.11
-15.73%
$20.27 million $42,584
Oct 17, 2021 $2.51
-0.81%
$24.06 million $10,171
Oct 16, 2021 $2.53
-1.85%
$24.26 million $9,935
Oct 15, 2021 $2.57
+1.10%
$24.71 million $9,024
Oct 14, 2021 $2.55
-6.55%
$24.44 million $6,385