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 7
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 23, 2025 $0.314
-1.16%
$2.81 million $102,791
Dec 22, 2025 $0.318
+1.76%
$2.85 million $100,484
Dec 21, 2025 $0.312
-0.67%
$2.8 million $99,882
Dec 20, 2025 $0.314
-0.03%
$2.82 million $99,863
Dec 19, 2025 $0.314
+2.41%
$2.82 million $101,019
Dec 18, 2025 $0.306
-0.13%
$2.75 million $100,200
Dec 17, 2025 $0.307
-6.70%
$2.75 million $99,773
Dec 16, 2025 $0.328
-6.63%
$2.94 million $100,269
Dec 15, 2025 $0.4
-2.53%
$3.6 million $99,975
Dec 14, 2025 $0.411
-0.19%
$3.69 million $99,742
Dec 13, 2025 $0.412
+0.22%
$3.7 million $100,376
Dec 12, 2025 $0.411
-1.98%
$3.69 million $99,929
Dec 11, 2025 $0.419
-9.30%
$3.77 million $101,602
Dec 10, 2025 $0.462
-1.51%
$4.15 million $99,844
Dec 9, 2025 $0.467
+1.21%
$4.2 million $100,832
Dec 8, 2025 $0.415
+4.19%
$3.73 million $99,836
Dec 7, 2025 $0.398
-3.21%
$3.58 million $100,229
Dec 6, 2025 $0.412
-3.67%
$3.7 million $100,358
Dec 5, 2025 $0.428
+9.22%
$3.84 million $99,492
Dec 4, 2025 $0.392
-6.56%
$3.5 million $103,137
Dec 3, 2025 $0.399
+57.78%
$3.58 million $100,768
Dec 2, 2025 $0.253
+7.67%
$2.27 million $100,276
Dec 1, 2025 $0.235
+8.26%
$2.11 million $99,758
Nov 30, 2025 $0.216
+0.23%
$1.95 million $100,012
Nov 29, 2025 $0.216
+2.03%
$1.95 million $99,928
Nov 28, 2025 $0.211
-0.42%
$1.9 million $100,776
Nov 27, 2025 $0.213
+2.75%
$1.9 million $111,853
Nov 26, 2025 $0.207
-0.29%
$1.86 million $100,315
Nov 25, 2025 $0.208
-9.94%
$1.86 million $100,996
Nov 24, 2025 $0.231
+1.72%
$2.08 million $100,027
Nov 23, 2025 $0.227
-23.81%
$2.04 million $99,968
Nov 22, 2025 $0.299
-6.82%
$2.69 million $99,764
Nov 21, 2025 $0.321
-2.31%
$2.89 million $100,561
Nov 20, 2025 $0.341
+17.17%
$2.94 million $102,695
Nov 19, 2025 $0.291
-6.52%
$2.61 million $99,968
Nov 18, 2025 $0.31
+5.05%
$2.8 million $102,178
Nov 17, 2025 $0.295
+3.58%
$2.65 million $99,762
Nov 16, 2025 $0.285
-0.49%
$2.56 million $99,897
Nov 15, 2025 $0.286
-3.89%
$2.57 million $99,822
Nov 14, 2025 $0.299
-1.32%
$2.69 million $99,747
Nov 13, 2025 $0.304
+0.80%
$2.72 million $102,714
Nov 12, 2025 $0.301
-1.18%
$2.71 million $99,821
Nov 11, 2025 $0.305
-0.46%
$2.74 million $102,270
Nov 10, 2025 $0.306
+1.09%
$2.75 million $100,213
Nov 9, 2025 $0.303
+2.85%
$2.73 million $101,139
Nov 8, 2025 $0.293
-0.48%
$2.63 million $100,156
Nov 7, 2025 $0.294
-0.10%
$2.64 million $100,243
Nov 6, 2025 $0.294
+0.41%
$2.64 million $102,818
Nov 5, 2025 $0.293
+2.13%
$2.63 million $100,007
Nov 4, 2025 $0.287
-5.75%
$2.57 million $100,567