Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
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
Jul 2022 $ 0.45
+50.70%
$ 4.04 million $ 34,254
Jun 2022 $ 0.298
-40.88%
$ 2.68 million $ 21,177
May 2022 $ 0.505
-40.72%
$ 4.53 million $ 75,221
Apr 2022 $ 0.852
-12.96%
$ 7.65 million $ 73,874
Mar 2022 $ 0.979
-35.76%
$ 8.79 million $ 89,145
Download