Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

PART Page 9
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.

Sep 12, 2025 $0.208
+1.36%
$1.87 million $100,037
Sep 11, 2025 $0.206
+1.43%
$1.85 million $100,385
Sep 10, 2025 $0.203
+0.50%
$1.82 million $100,062
Sep 9, 2025 $0.202
+0.50%
$1.81 million $100,444
Sep 8, 2025 $0.201
+1.21%
$1.8 million $99,685
Sep 7, 2025 $0.198
+8.12%
$1.78 million $99,457
Sep 6, 2025 $0.183
-0.22%
$1.64 million $100,738
Sep 5, 2025 $0.183
+1.05%
$1.65 million $101,445
Sep 4, 2025 $0.181
-0.49%
$1.63 million $102,034
Sep 3, 2025 $0.182
-1.51%
$1.64 million $100,044
Sep 2, 2025 $0.185
-1.38%
$1.66 million $100,098
Sep 1, 2025 $0.188
+0.05%
$1.69 million $100,008
Aug 31, 2025 $0.188
+0.59%
$1.69 million $99,990
Aug 30, 2025 $0.187
+0.11%
$1.67 million $99,851
Aug 29, 2025 $0.186
-0.21%
$1.67 million $100,323
Aug 28, 2025 $0.187
+0.00%
$1.68 million $100,046
Aug 27, 2025 $0.186
-0.37%
$1.68 million $99,841
Aug 26, 2025 $0.187
-0.16%
$1.68 million $100,608
Aug 25, 2025 $0.187
-1.32%
$1.68 million $100,364
Aug 24, 2025 $0.19
-0.37%
$1.71 million $100,074
Aug 23, 2025 $0.189
+0.21%
$1.71 million $99,992
Aug 22, 2025 $0.186
+2.88%
$1.69 million $100,381
Aug 21, 2025 $0.18
-0.33%
$1.62 million $99,861
Aug 20, 2025 $0.181
-1.58%
$1.63 million $100,118
Aug 19, 2025 $0.183
-1.60%
$1.65 million $101,195
Aug 18, 2025 $0.186
+4.65%
$1.67 million $99,608
Aug 17, 2025 $0.178
+2.06%
$1.6 million $100,156
Aug 16, 2025 $0.174
-0.11%
$1.56 million $100,174
Aug 15, 2025 $0.174
-0.06%
$1.56 million $99,847
Aug 14, 2025 $0.174
-0.29%
$1.57 million $101,178
Aug 13, 2025 $0.175
+0.69%
$1.57 million $100,386
Aug 12, 2025 $0.173
-1.48%
$1.56 million $101,132
Aug 11, 2025 $0.176
+1.92%
$1.57 million $99,440
Aug 10, 2025 $0.172
+2.01%
$1.55 million $100,342
Aug 9, 2025 $0.169
-2.99%
$1.52 million $100,507
Aug 8, 2025 $0.174
-2.79%
$1.56 million $99,642
Aug 7, 2025 $0.179
+0.11%
$1.61 million $101,037
Aug 6, 2025 $0.179
-0.39%
$1.61 million $99,863
Aug 5, 2025 $0.18
+1.58%
$1.61 million $100,994
Aug 4, 2025 $0.177
-0.17%
$1.59 million $99,893
Aug 3, 2025 $0.177
+0.06%
$1.59 million $100,153
Aug 2, 2025 $0.177
-0.11%
$1.59 million $99,804
Aug 1, 2025 $0.177
-0.45%
$1.59 million $100,077
Jul 31, 2025 $0.178
+0.22%
$1.6 million $100,985
Jul 30, 2025 $0.178
-0.06%
$1.6 million $99,741
Jul 29, 2025 $0.178
-0.61%
$1.6 million $100,004
Jul 28, 2025 $0.179
+1.82%
$1.61 million $100,158
Jul 27, 2025 $0.176
+73.51%
$1.58 million $100,145
Jul 26, 2025 $0.101
-40.59%
$909,801 $9
Jul 24, 2025 $0.174
+1.11%
$-- $99,958