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 40
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.

May 14, 2021 $2.27
+2.66%
$21.79 million $26,987
May 13, 2021 $2.21
-12.44%
$21.22 million $22,130
May 12, 2021 $2.53
-8.48%
$24.24 million $17,541
May 11, 2021 $2.76
+17.02%
$26.49 million $37,168
May 10, 2021 $2.36
-19.51%
$22.63 million $40,671
May 9, 2021 $2.93
-22.70%
$28.12 million $28,439
May 8, 2021 $3.79
+5.63%
$36.37 million $48,671
May 7, 2021 $3.59
+6.89%
$34.44 million $150,581
May 6, 2021 $3.36
-7.65%
$32.22 million $196,475
May 5, 2021 $3.63
+40.81%
$34.89 million $79,027
May 4, 2021 $2.58
-11.76%
$24.78 million $120,784
May 3, 2021 $2.92
+23.64%
$28.07 million $210,867
May 2, 2021 $2.37
+39.64%
$22.71 million $143,673
May 1, 2021 $1.69
+8.03%
$16.26 million $39,663
Apr 30, 2021 $1.57
+22.90%
$15.05 million $58,675
Apr 29, 2021 $1.28
+8.78%
$12.25 million $32,482
Apr 28, 2021 $1.17
-8.32%
$11.26 million $3,774
Apr 27, 2021 $1.28
-5.31%
$12.28 million $22,851
Apr 26, 2021 $1.35
+28.79%
$12.97 million $15,305
Apr 25, 2021 $1.05
-14.44%
$10.07 million $85,192
Apr 24, 2021 $1.23
-9.68%
$11.76 million $16,406
Apr 23, 2021 $1.36
-8.05%
$13.02 million $83,887
Apr 22, 2021 $1.48
-2.46%
$14.17 million $102,207
Apr 21, 2021 $1.51
-4.95%
$14.53 million $39,589
Apr 20, 2021 $1.59
+9.73%
$15.28 million $74,269
Apr 19, 2021 $1.45
+7.81%
$13.92 million $45,145
Apr 18, 2021 $1.35
+6.01%
$12.92 million $30,907
Apr 17, 2021 $1.27
-4.26%
$12.19 million $14,155
Apr 16, 2021 $1.33
-8.67%
$12.73 million $16,908
Apr 15, 2021 $1.45
+1.88%
$13.94 million $24,252
Apr 14, 2021 $1.42
-3.39%
$13.68 million $56,058
Apr 13, 2021 $1.47
+16.99%
$14.16 million $139,438
Apr 12, 2021 $1.26
+9.47%
$12.1 million $59,459
Apr 11, 2021 $1.15
+0.87%
$11.05 million $90,311
Apr 10, 2021 $1.14
-5.79%
$10.95 million $33,714
Apr 9, 2021 $1.21
+0.61%
$11.63 million $57,323
Apr 8, 2021 $1.2
+5.26%
$11.56 million $47,430
Apr 7, 2021 $1.14
-5.50%
$10.99 million $10,741
Apr 6, 2021 $1.21
-2.38%
$11.63 million $41,704
Apr 5, 2021 $1.24
+2.38%
$11.91 million $57,732
Apr 4, 2021 $1.21
-1.69%
$11.63 million $81,559
Apr 3, 2021 $1.23
+4.00%
$11.83 million $87,579
Apr 2, 2021 $1.19
-8.38%
$11.38 million $117,882
Apr 1, 2021 $1.29
+3.72%
$12.42 million $49,298
Mar 30, 2021 $1.16
+0.83%
$11.11 million $81,409
Mar 29, 2021 $1.15
+8.75%
$11.02 million $107,746
Mar 28, 2021 $1.06
+9.51%
$10.14 million $65,985
Mar 27, 2021 $0.964
+3.72%
$9.26 million $17,366
Mar 26, 2021 $0.93
+6.40%
$8.93 million $32,305
Mar 25, 2021 $0.874
+8.59%
$8.39 million $31,267