Particl Historical Data

PART Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.16
+0.00%
$ 1.44 million $ 100,976
Mar 4, 2026 $ 0.16
+0.13%
$ 1.44 million $ 99,366
Mar 3, 2026 $ 0.161
-25.07%
$ 1.44 million $ 101,528
Mar 2, 2026 $ 0.214
-0.09%
$ 1.92 million $ 99,801
Mar 1, 2026 $ 0.215
-4.83%
$ 1.93 million $ 100,038
Feb 28, 2026 $ 0.226
+0.00%
$ 2.03 million $ 99,834
Feb 27, 2026 $ 0.225
-0.09%
$ 2.02 million $ 100,595
Feb 26, 2026 $ 0.226
-0.13%
$ 2.03 million $ 99,399
Feb 25, 2026 $ 0.227
-1.73%
$ 2.03 million $ 100,448
Feb 24, 2026 $ 0.23
-0.60%
$ 2.07 million $ 100,443
Feb 23, 2026 $ 0.232
-2.69%
$ 2.08 million $ 99,767
Feb 22, 2026 $ 0.238
-1.24%
$ 2.14 million $ 100,458
Feb 21, 2026 $ 0.241
-0.08%
$ 2.16 million $ 99,910
Feb 20, 2026 $ 0.241
+0.21%
$ 2.16 million $ 100,044
Feb 19, 2026 $ 0.241
-0.17%
$ 2.16 million $ 100,043
Feb 18, 2026 $ 0.241
+0.58%
$ 2.17 million $ 100,135
Feb 17, 2026 $ 0.24
+0.59%
$ 2.15 million $ 100,018
Feb 16, 2026 $ 0.239
-0.42%
$ 2.14 million $ 100,017
Feb 15, 2026 $ 0.24
-7.74%
$ 2.15 million $ 99,968
Feb 14, 2026 $ 0.259
+0.00%
$ 2.33 million $ 99,757
Feb 13, 2026 $ 0.26
+0.12%
$ 2.33 million $ 100,401
Feb 12, 2026 $ 0.26
+0.43%
$ 2.33 million $ 99,793
Feb 11, 2026 $ 0.259
-0.39%
$ 2.32 million $ 100,101
Feb 10, 2026 $ 0.26
+4.51%
$ 2.33 million $ 100,949
Feb 9, 2026 $ 0.248
-4.24%
$ 2.23 million $ 100,497
Feb 8, 2026 $ 0.259
-2.70%
$ 2.33 million $ 99,926
Feb 7, 2026 $ 0.267
+5.84%
$ 2.39 million $ 99,915
Feb 6, 2026 $ 0.252
-1.33%
$ 2.26 million $ 100,124
Feb 5, 2026 $ 0.255
-1.20%
$ 2.29 million $ 100,354
Feb 4, 2026 $ 0.258
+0.04%
$ 2.32 million $ 100,330
Feb 3, 2026 $ 0.258
+0.04%
$ 2.32 million $ 101,733
Feb 2, 2026 $ 0.258
+0.94%
$ 2.32 million $ 100,363
Feb 1, 2026 $ 0.256
+0.16%
$ 2.3 million $ 100,218
Jan 31, 2026 $ 0.256
-6.13%
$ 2.3 million $ 99,634
Jan 30, 2026 $ 0.272
+0.33%
$ 2.44 million $ 100,668
Jan 29, 2026 $ 0.272
+1.27%
$ 2.44 million $ 101,059
Jan 28, 2026 $ 0.268
-0.67%
$ 2.41 million $ 99,999
Jan 27, 2026 $ 0.27
+0.19%
$ -- $ 99,912
Jan 26, 2026 $ 0.269
+0.00%
$ 2.42 million $ 100,338
Jan 25, 2026 $ 0.269
-3.72%
$ 2.42 million $ 100,164
Jan 24, 2026 $ 0.28
+3.44%
$ 2.51 million $ 99,973
Jan 23, 2026 $ 0.271
+3.71%
$ 2.43 million $ 99,892
Jan 22, 2026 $ 0.262
+0.93%
$ 2.35 million $ 102,752
Jan 21, 2026 $ 0.259
+0.93%
$ 2.33 million $ 99,792
Jan 20, 2026 $ 0.257
-0.19%
$ 2.31 million $ 100,358
Jan 19, 2026 $ 0.258
+0.94%
$ 2.31 million $ 99,893
Jan 18, 2026 $ 0.255
+3.03%
$ 2.29 million $ 99,938
Jan 17, 2026 $ 0.248
-1.51%
$ 2.22 million $ 100,109
Jan 16, 2026 $ 0.251
-12.43%
$ 2.26 million $ 100,143
Jan 15, 2026 $ 0.287
+17.76%
$ 2.58 million $ 100,398