Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.244
+1.25%
$ 2.19 million $ 100,095
Jan 13, 2026 $ 0.241
-17.54%
$ 2.16 million $ 101,278
Jan 12, 2026 $ 0.292
-3.34%
$ 2.62 million $ 99,716
Jan 11, 2026 $ 0.302
+1.04%
$ 2.72 million $ 100,406
Jan 10, 2026 $ 0.299
-0.99%
$ 2.69 million $ 100,107
Jan 9, 2026 $ 0.302
+0.00%
$ 2.71 million $ 100,044
Jan 8, 2026 $ 0.302
+0.03%
$ 2.71 million $ 102,285
Jan 7, 2026 $ 0.303
+5.10%
$ 2.72 million $ 100,172
Jan 6, 2026 $ 0.288
+0.45%
$ 2.59 million $ 101,636
Jan 5, 2026 $ 0.287
-0.42%
$ 2.58 million $ 99,721
Jan 4, 2026 $ 0.288
-0.69%
$ 2.59 million $ 100,010
Jan 3, 2026 $ 0.29
-0.55%
$ 2.61 million $ 99,814
Jan 2, 2026 $ 0.292
-9.90%
$ 2.62 million $ 100,405
Jan 1, 2026 $ 0.324
+0.31%
$ 2.91 million $ 99,942
Dec 31, 2025 $ 0.324
-0.06%
$ 2.91 million $ 99,981
Dec 30, 2025 $ 0.323
+0.03%
$ 2.92 million $ 101,351
Dec 29, 2025 $ 0.323
-0.62%
$ 2.9 million $ 99,107
Dec 28, 2025 $ 0.324
+0.19%
$ 2.92 million $ 100,201
Dec 27, 2025 $ 0.323
+0.25%
$ 2.9 million $ 99,983
Dec 26, 2025 $ 0.322
-0.37%
$ 2.89 million $ 100,189
Dec 25, 2025 $ 0.323
-0.46%
$ 2.9 million $ 99,910
Dec 24, 2025 $ 0.323
+3.23%
$ 2.9 million $ 99,748
Dec 23, 2025 $ 0.314
-1.16%
$ 2.81 million $ 102,791
Dec 22, 2025 $ 0.318
+1.76%
$ 2.85 million $ 100,484
Dec 21, 2025 $ 0.312
-0.67%
$ 2.8 million $ 99,882
Dec 20, 2025 $ 0.314
-0.03%
$ 2.82 million $ 99,863
Dec 19, 2025 $ 0.314
+2.41%
$ 2.82 million $ 101,019
Dec 18, 2025 $ 0.306
-0.13%
$ 2.75 million $ 100,200
Dec 17, 2025 $ 0.307
-6.70%
$ 2.75 million $ 99,773
Dec 16, 2025 $ 0.328
-6.63%
$ 2.94 million $ 100,269
Dec 15, 2025 $ 0.4
-2.53%
$ 3.6 million $ 99,975
Dec 14, 2025 $ 0.411
-0.19%
$ 3.69 million $ 99,742
Dec 13, 2025 $ 0.412
+0.22%
$ 3.7 million $ 100,376
Dec 12, 2025 $ 0.411
-1.98%
$ 3.69 million $ 99,929
Dec 11, 2025 $ 0.419
-9.30%
$ 3.77 million $ 101,602
Dec 10, 2025 $ 0.462
-1.51%
$ 4.15 million $ 99,844
Dec 9, 2025 $ 0.467
+1.21%
$ 4.2 million $ 100,832
Dec 8, 2025 $ 0.415
+4.19%
$ 3.73 million $ 99,836
Dec 7, 2025 $ 0.398
-3.21%
$ 3.58 million $ 100,229
Dec 6, 2025 $ 0.412
-3.67%
$ 3.7 million $ 100,358
Dec 5, 2025 $ 0.428
+9.22%
$ 3.84 million $ 99,492
Dec 4, 2025 $ 0.392
-6.56%
$ 3.5 million $ 103,137
Dec 3, 2025 $ 0.399
+57.78%
$ 3.58 million $ 100,768
Dec 2, 2025 $ 0.253
+7.67%
$ 2.27 million $ 100,276
Dec 1, 2025 $ 0.235
+8.26%
$ 2.11 million $ 99,758
Nov 30, 2025 $ 0.216
+0.23%
$ 1.95 million $ 100,012
Nov 29, 2025 $ 0.216
+2.03%
$ 1.95 million $ 99,928
Nov 28, 2025 $ 0.211
-0.42%
$ 1.9 million $ 100,776
Nov 27, 2025 $ 0.213
+2.75%
$ 1.9 million $ 111,853
Nov 26, 2025 $ 0.207
-0.29%
$ 1.86 million $ 100,315