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 6
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.

Feb 11, 2026 $0.259
-0.39%
$2.32 million $100,101
Feb 10, 2026 $0.26
+4.51%
$2.33 million $100,949
Feb 9, 2026 $0.248
-4.24%
$2.23 million $100,497
Feb 8, 2026 $0.259
-2.70%
$2.33 million $99,926
Feb 7, 2026 $0.267
+5.84%
$2.39 million $99,915
Feb 6, 2026 $0.252
-1.33%
$2.26 million $100,124
Feb 5, 2026 $0.255
-1.20%
$2.29 million $100,354
Feb 4, 2026 $0.258
+0.04%
$2.32 million $100,330
Feb 3, 2026 $0.258
+0.04%
$2.32 million $101,733
Feb 2, 2026 $0.258
+0.94%
$2.32 million $100,363
Feb 1, 2026 $0.256
+0.16%
$2.3 million $100,218
Jan 31, 2026 $0.256
-6.13%
$2.3 million $99,634
Jan 30, 2026 $0.272
+0.33%
$2.44 million $100,668
Jan 29, 2026 $0.272
+1.27%
$2.44 million $101,059
Jan 28, 2026 $0.268
-0.67%
$2.41 million $99,999
Jan 27, 2026 $0.27
+0.19%
$-- $99,912
Jan 26, 2026 $0.269
+0.00%
$2.42 million $100,338
Jan 25, 2026 $0.269
-3.72%
$2.42 million $100,164
Jan 24, 2026 $0.28
+3.44%
$2.51 million $99,973
Jan 23, 2026 $0.271
+3.71%
$2.43 million $99,892
Jan 22, 2026 $0.262
+0.93%
$2.35 million $102,752
Jan 21, 2026 $0.259
+0.93%
$2.33 million $99,792
Jan 20, 2026 $0.257
-0.19%
$2.31 million $100,358
Jan 19, 2026 $0.258
+0.94%
$2.31 million $99,893
Jan 18, 2026 $0.255
+3.03%
$2.29 million $99,938
Jan 17, 2026 $0.248
-1.51%
$2.22 million $100,109
Jan 16, 2026 $0.251
-12.43%
$2.26 million $100,143
Jan 15, 2026 $0.287
+17.76%
$2.58 million $100,398
Jan 14, 2026 $0.244
+1.25%
$2.19 million $100,095
Jan 13, 2026 $0.241
-17.54%
$2.16 million $101,278
Jan 12, 2026 $0.292
-3.34%
$2.62 million $99,716
Jan 11, 2026 $0.302
+1.04%
$2.72 million $100,406
Jan 10, 2026 $0.299
-0.99%
$2.69 million $100,107
Jan 9, 2026 $0.302
+0.00%
$2.71 million $100,044
Jan 8, 2026 $0.302
+0.03%
$2.71 million $102,285
Jan 7, 2026 $0.303
+5.10%
$2.72 million $100,172
Jan 6, 2026 $0.288
+0.45%
$2.59 million $101,636
Jan 5, 2026 $0.287
-0.42%
$2.58 million $99,721
Jan 4, 2026 $0.288
-0.69%
$2.59 million $100,010
Jan 3, 2026 $0.29
-0.55%
$2.61 million $99,814
Jan 2, 2026 $0.292
-9.90%
$2.62 million $100,405
Jan 1, 2026 $0.324
+0.31%
$2.91 million $99,942
Dec 31, 2025 $0.324
-0.06%
$2.91 million $99,981
Dec 30, 2025 $0.323
+0.03%
$2.92 million $101,351
Dec 29, 2025 $0.323
-0.62%
$2.9 million $99,107
Dec 28, 2025 $0.324
+0.19%
$2.92 million $100,201
Dec 27, 2025 $0.323
+0.25%
$2.9 million $99,983
Dec 26, 2025 $0.322
-0.37%
$2.89 million $100,189
Dec 25, 2025 $0.323
-0.46%
$2.9 million $99,910
Dec 24, 2025 $0.323
+3.23%
$2.9 million $99,748