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 8
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.

Nov 3, 2025 $0.304
-4.94%
$2.73 million $100,922
Nov 2, 2025 $0.321
-19.25%
$2.89 million $98,098
Nov 1, 2025 $0.399
+55.08%
$3.58 million $101,740
Oct 31, 2025 $0.256
-0.20%
$2.31 million $100,183
Oct 30, 2025 $0.254
-7.68%
$2.31 million $100,414
Oct 29, 2025 $0.275
+3.19%
$2.47 million $100,805
Oct 28, 2025 $0.266
-1.11%
$2.39 million $101,727
Oct 25, 2025 $0.27
+0.07%
$-- $100,103
Oct 24, 2025 $0.27
-0.22%
$2.42 million $100,097
Oct 23, 2025 $0.27
+2.04%
$2.43 million $100,550
Oct 22, 2025 $0.265
+0.26%
$2.38 million $100,084
Oct 21, 2025 $0.263
+0.65%
$2.38 million $101,801
Oct 20, 2025 $0.262
-1.40%
$2.35 million $102,872
Oct 19, 2025 $0.264
-3.58%
$2.38 million $99,920
Oct 18, 2025 $0.274
+6.66%
$2.46 million $99,803
Oct 17, 2025 $0.257
-1.38%
$2.3 million $100,051
Oct 16, 2025 $0.261
-6.22%
$2.34 million $100,091
Oct 15, 2025 $0.278
+1.76%
$2.5 million $99,769
Oct 14, 2025 $0.273
-0.55%
$2.46 million $103,980
Oct 13, 2025 $0.275
+2.96%
$2.46 million $99,924
Oct 12, 2025 $0.267
+0.60%
$2.39 million $99,847
Oct 11, 2025 $0.265
+2.91%
$2.38 million $100,154
Oct 10, 2025 $0.257
-2.79%
$2.31 million $100,274
Oct 9, 2025 $0.264
+9.85%
$2.37 million $102,560
Oct 8, 2025 $0.24
-0.25%
$2.16 million $100,187
Oct 7, 2025 $0.241
+0.17%
$2.16 million $100,036
Oct 6, 2025 $0.241
-1.55%
$2.16 million $99,683
Oct 5, 2025 $0.245
-2.12%
$2.2 million $100,166
Oct 4, 2025 $0.251
-4.39%
$2.25 million $99,914
Oct 3, 2025 $0.263
+8.86%
$2.36 million $100,179
Oct 2, 2025 $0.243
+2.40%
$2.18 million $100,029
Oct 1, 2025 $0.237
+10.68%
$2.14 million $100,074
Sep 30, 2025 $0.215
+0.75%
$1.93 million $99,646
Sep 29, 2025 $0.213
+1.57%
$1.91 million $100,159
Sep 28, 2025 $0.209
+3.46%
$1.88 million $101,887
Sep 27, 2025 $0.203
-4.38%
$1.82 million $99,753
Sep 26, 2025 $0.211
+7.04%
$1.9 million $100,520
Sep 25, 2025 $0.197
-1.45%
$1.77 million $99,642
Sep 24, 2025 $0.2
+1.63%
$1.8 million $100,486
Sep 23, 2025 $0.196
-0.25%
$1.76 million $99,805
Sep 22, 2025 $0.197
-2.76%
$1.77 million $100,069
Sep 21, 2025 $0.203
-1.12%
$1.82 million $99,617
Sep 20, 2025 $0.204
-0.20%
$1.84 million $100,315
Sep 19, 2025 $0.205
-1.54%
$1.84 million $100,660
Sep 18, 2025 $0.208
+0.92%
$1.87 million $100,488
Sep 17, 2025 $0.206
-0.43%
$1.86 million $100,875
Sep 16, 2025 $0.207
+1.42%
$1.86 million $102,567
Sep 15, 2025 $0.205
-0.15%
$1.83 million $100,023
Sep 14, 2025 $0.205
-0.58%
$1.84 million $99,941
Sep 13, 2025 $0.206
-1.01%
$1.85 million $99,627