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
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 2026 $0.24
+19.01%
$2.15 million $13,259
Aug 2026 $0.111
+27.28%
$-- $76,941
Jul 2026 $0.087
-25.39%
$781,206 $35,548
Jun 2026 $0.117
-25.69%
$1.05 million $19,800
May 2026 $0.157
-10.24%
$1.41 million $1.41 million
Apr 2026 $0.164
-5.80%
$1.57 million $2.29 million
Mar 2026 $0.174
-22.75%
$1.56 million $3.11 million
Feb 2026 $0.226
-11.74%
$2.03 million $2.81 million
Jan 2026 $0.272
-15.78%
$2.3 million $3.01 million
Dec 2025 $0.324
+49.56%
$2.91 million $3.11 million
Nov 2025 $0.216
-16.06%
$1.95 million $2.93 million
Oct 2025 $0.254
+18.23%
$2.31 million $2.82 million
Sep 2025 $0.213
+13.29%
$1.93 million $2.91 million
Aug 2025 $0.187
+4.77%
$1.69 million $3.01 million
Jul 2025 $0.178
+12.24%
$1.6 million $1.75 million
Jun 2025 $0.221
+100.88%
$-- $91
May 2025 $0.11
+55.69%
$987,732 $1,523
Apr 2025 $0.0707
-32.96%
$634,451 $14,808
Mar 2025 $0.105
+25.48%
$946,427 $104,607
Feb 2025 $0.084
-31.17%
$754,268 $100,390
Jan 2025 $0.138
-6.46%
$1.1 million $82,592
Dec 2024 $0.186
+23.54%
$1.33 million $141,021
Nov 2024 $0.151
+5.71%
$1.35 million $97,692
Oct 2024 $0.143
-14.97%
$1.29 million $148,269
Sep 2024 $0.168
-11.88%
$1.51 million $239,126
Aug 2024 $0.192
-28.00%
$1.73 million $593,992
Jul 2024 $0.267
+13.15%
$2.4 million $568,078
Jun 2024 $0.236
-22.68%
$2.12 million $532,558
May 2024 $0.306
-6.94%
$2.74 million $820,945
Apr 2024 $0.328
-19.72%
$2.95 million $1.15 million
Mar 2024 $0.409
+9.01%
$3.67 million $2.77 million
Feb 2024 $0.375
-21.76%
$3.37 million $5.79 million
Jan 2024 $0.483
+2.92%
$4.3 million $1.25 million
Dec 2023 $0.467
+17.12%
$4.21 million $3.83 million
Nov 2023 $0.398
+45.29%
$3.58 million $2.03 million
Oct 2023 $0.274
-11.99%
$2.46 million $47,289
Sep 2023 $0.312
+11.23%
$2.8 million $43,919
Aug 2023 $0.28
-6.20%
$2.52 million $316,122
Jul 2023 $0.299
-10.83%
$2.68 million $53,461
Jun 2023 $0.305
-19.46%
$2.74 million $30,693
May 2023 $0.378
-19.78%
$3.39 million $31,123
Apr 2023 $0.472
-18.85%
$4.24 million $39,551
Mar 2023 $0.582
-18.52%
$5.22 million $89,588
Feb 2023 $0.714
-23.10%
$6.41 million $118,148
Jan 2023 $0.929
-27.28%
$8.34 million $118,218
Dec 2022 $0.959
+1.06%
$8.61 million $212,152
Nov 2022 $0.882
+11.06%
$7.92 million $205,018
Oct 2022 $0.794
+85.80%
$7.13 million $93,046
Sep 2022 $0.44
-31.60%
$3.84 million $50,348
Aug 2022 $0.644
+43.23%
$5.78 million $83,984
Download