Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
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
Jul 2022 $0.45
+50.70%
$4.04 million $34,254
Download