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

Particl Historical Data

PART Page 4
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.

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
Apr 8, 2026 $0.189
+0.05%
$1.7 million $100,244
Apr 7, 2026 $0.189
+0.00%
$1.7 million $100,723
Apr 6, 2026 $0.189
+0.32%
$1.7 million $99,986
Apr 5, 2026 $0.188
-0.90%
$1.69 million $100,164
Apr 4, 2026 $0.19
-2.96%
$1.71 million $99,622
Apr 3, 2026 $0.195
+11.40%
$1.75 million $100,012