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 56
Download
Date Close Price change Market cap Trading volume

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

Mar 3, 2019 $2.14
-6.91%
$15.12 million $17,089
Mar 2, 2019 $2.3
+2.86%
$16.24 million $19,397
Mar 1, 2019 $2.23
-1.52%
$15.81 million $20,442
Feb 28, 2019 $2.27
-3.76%
$16.06 million $17,062
Feb 27, 2019 $2.36
+6.21%
$16.68 million $15,750
Feb 26, 2019 $2.22
-4.00%
$15.71 million $11,073
Feb 25, 2019 $2.31
+4.19%
$16.36 million $6,933
Feb 24, 2019 $2.22
-11.58%
$15.69 million $25,183
Feb 23, 2019 $2.51
+1.87%
$17.75 million $5,960
Feb 22, 2019 $2.46
+0.43%
$17.42 million $11,729
Feb 21, 2019 $2.45
-1.90%
$17.35 million $24,448
Feb 20, 2019 $2.5
-1.92%
$17.68 million $16,682
Feb 19, 2019 $2.55
+2.20%
$18.03 million $19,371
Feb 18, 2019 $2.5
+3.21%
$17.64 million $34,469
Feb 17, 2019 $2.42
+3.11%
$17.1 million $64,917
Feb 16, 2019 $2.35
-1.43%
$16.58 million $35,507
Feb 15, 2019 $2.38
+0.88%
$16.82 million $8,575
Feb 14, 2019 $2.36
+1.36%
$16.67 million $14,114
Feb 13, 2019 $2.33
-0.14%
$16.45 million $7,841
Feb 12, 2019 $2.33
-2.55%
$16.47 million $14,778
Feb 11, 2019 $2.39
-5.64%
$16.9 million $23,123
Feb 10, 2019 $2.54
+4.77%
$17.91 million $33,474
Feb 9, 2019 $2.45
+0.54%
$17.28 million $70,883
Feb 8, 2019 $2.43
+11.92%
$17.19 million $29,828
Feb 7, 2019 $2.18
-2.38%
$15.36 million $18,974
Feb 6, 2019 $2.23
-1.57%
$15.73 million $15,169
Feb 5, 2019 $2.26
-0.47%
$15.98 million $22,903
Feb 4, 2019 $2.28
+1.31%
$16.06 million $10,216
Feb 3, 2019 $2.21
-2.89%
$15.61 million $10,725
Feb 2, 2019 $2.28
-0.84%
$16.06 million $38,441
Feb 1, 2019 $2.3
-1.54%
$18.54 million $22,524
Jan 31, 2019 $2.33
-9.92%
$18.83 million $94,138
Jan 30, 2019 $2.59
+4.30%
$20.9 million $37,243
Jan 29, 2019 $2.48
-5.50%
$20.05 million $71,636
Jan 28, 2019 $2.63
-8.56%
$21.21 million $48,741
Jan 27, 2019 $2.87
-1.37%
$23.2 million $6,770
Jan 26, 2019 $2.91
-4.02%
$23.52 million $51,883
Jan 25, 2019 $3.04
+6.50%
$24.51 million $125,754
Jan 24, 2019 $2.85
-4.43%
$23.02 million $85,964
Jan 23, 2019 $2.98
-2.03%
$24.08 million $13,970
Jan 22, 2019 $3.05
-5.00%
$24.58 million $52,869
Jan 21, 2019 $3.2
+2.98%
$25.84 million $103,333
Jan 20, 2019 $3.11
-8.58%
$25.1 million $164,886
Jan 19, 2019 $3.4
+8.92%
$27.46 million $219,353
Jan 18, 2019 $3.13
+2.32%
$25.24 million $92,380
Jan 17, 2019 $3.06
+0.01%
$24.66 million $86,988
Jan 16, 2019 $3.05
+8.72%
$24.64 million $97,231
Jan 15, 2019 $2.8
+3.16%
$22.58 million $74,184
Jan 14, 2019 $2.72
+3.67%
$21.92 million $86,286
Jan 13, 2019 $2.62
-7.26%
$21.14 million $107,783