Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Today $ 0.153
+0.00%
$ 1.37 million $ 141
Yesterday $ 0.151
+15.85%
$ 1.36 million $ 148
May 28, 2026 $ 0.131
+3.73%
$ 1.17 million $ 43,769
May 27, 2026 $ 0.125
-9.48%
$ 1.13 million $ 58,213
May 26, 2026 $ 0.138
-7.59%
$ 1.24 million $ 54,226
May 25, 2026 $ 0.154
-6.09%
$ 1.34 million $ 54,372
May 24, 2026 $ 0.166
+12.19%
$ 1.48 million $ 56,207
May 23, 2026 $ 0.149
-9.49%
$ 1.33 million $ 55,561
May 22, 2026 $ 0.154
+2.19%
$ 1.38 million $ 53,785
May 21, 2026 $ 0.148
-13.57%
$ 1.33 million $ 55,506
May 20, 2026 $ 0.128
+12.71%
$ 1.15 million $ 55,598
May 19, 2026 $ 0.115
-17.74%
$ 1.02 million $ 54,343
May 18, 2026 $ 0.138
-5.61%
$ 1.25 million $ 56,777
May 17, 2026 $ 0.145
-6.74%
$ 1.31 million $ 56,025
May 16, 2026 $ 0.155
+14.19%
$ 1.4 million $ 54,276
May 15, 2026 $ 0.133
-2.91%
$ 1.2 million $ 56,220
May 14, 2026 $ 0.137
-1.51%
$ 1.23 million $ 53,774
May 13, 2026 $ 0.14
-3.39%
$ 1.25 million $ 53,992
May 12, 2026 $ 0.145
-9.06%
$ 1.31 million $ 54,093
May 11, 2026 $ 0.161
+11.99%
$ 1.44 million $ 57,092
May 10, 2026 $ 0.143
+7.33%
$ 1.29 million $ 52,091
May 9, 2026 $ 0.134
-3.33%
$ 1.2 million $ 55,239
May 8, 2026 $ 0.138
+1.03%
$ 1.24 million $ 57,732
May 7, 2026 $ 0.136
-6.61%
$ 1.22 million $ 55,698
May 6, 2026 $ 0.145
-11.56%
$ 1.3 million $ 54,339
May 5, 2026 $ 0.162
+19.50%
$ 1.46 million $ 54,920
May 4, 2026 $ 0.136
-14.50%
$ 1.22 million $ 53,857
May 3, 2026 $ 0.159
-8.13%
$ 1.43 million $ 55,626
May 2, 2026 $ 0.174
+1.22%
$ 1.56 million $ 54,947
May 1, 2026 $ 0.172
-1.37%
$ 1.55 million $ 57,413
Apr 30, 2026 $ 0.175
+7.94%
$ 1.57 million $ 52,944
Apr 29, 2026 $ 0.164
+4.32%
$ 1.46 million $ 54,997
Apr 28, 2026 $ 0.157
-4.56%
$ 1.41 million $ 54,037
Apr 27, 2026 $ 0.164
-0.73%
$ 1.48 million $ 54,577
Apr 26, 2026 $ 0.165
-3.39%
$ 1.49 million $ 55,330
Apr 25, 2026 $ 0.171
-0.64%
$ 1.54 million $ 57,138
Apr 24, 2026 $ 0.172
+0.00%
$ 1.55 million $ 57,054
Apr 23, 2026 $ 0.172
-0.40%
$ 1.55 million $ 51,968
Apr 22, 2026 $ 0.173
-0.12%
$ 1.55 million $ 55,345
Apr 21, 2026 $ 0.173
-1.70%
$ 1.56 million $ 56,267
Apr 20, 2026 $ 0.176
+0.11%
$ 1.58 million $ 55,404
Apr 19, 2026 $ 0.176
+3.28%
$ 1.58 million $ 56,586
Apr 18, 2026 $ 0.171
+0.47%
$ 1.53 million $ 56,207
Apr 17, 2026 $ 0.17
-2.02%
$ 1.52 million $ 54,948
Apr 16, 2026 $ 0.173
-2.09%
$ 1.56 million $ 70,890
Apr 15, 2026 $ 0.177
+0.11%
$ 1.59 million $ 99,927
Apr 14, 2026 $ 0.177
-0.73%
$ 1.59 million $ 100,203
Apr 13, 2026 $ 0.178
+0.40%
$ 1.6 million $ 99,708
Apr 12, 2026 $ 0.176
-0.23%
$ 1.59 million $ 99,955
Apr 11, 2026 $ 0.177
+0.63%
$ 1.59 million $ 100,000
Download