Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
Mar 31, 2026 $0.174
-0.46%
$1.56 million $102,164
Mar 30, 2026 $0.175
+8.44%
$1.57 million $102,086
Mar 29, 2026 $0.161
-2.95%
$1.45 million $99,985
Mar 28, 2026 $0.166
+2.53%
$1.49 million $100,136
Mar 27, 2026 $0.162
-3.57%
$1.46 million $99,879
Mar 26, 2026 $0.168
+0.72%
$1.51 million $100,440
Mar 25, 2026 $0.167
+0.60%
$1.5 million $99,920
Mar 24, 2026 $0.166
+4.27%
$1.49 million $101,355
Mar 23, 2026 $0.159
-1.06%
$1.43 million $99,728
Mar 22, 2026 $0.161
-1.47%
$1.44 million $100,209
Mar 21, 2026 $0.163
+6.41%
$1.47 million $100,012
Mar 20, 2026 $0.153
+2.07%
$1.37 million $99,619
Mar 19, 2026 $0.15
-0.27%
$1.35 million $101,231
Mar 18, 2026 $0.151
+0.13%
$1.35 million $100,081
Mar 17, 2026 $0.151
-0.13%
$1.35 million $99,997
Mar 16, 2026 $0.151
+0.07%
$1.35 million $99,960
Mar 15, 2026 $0.151
-0.40%
$1.35 million $99,964
Mar 14, 2026 $0.151
-1.50%
$1.36 million $99,787
Mar 13, 2026 $0.154
+0.33%
$1.38 million $100,290
Mar 12, 2026 $0.153
-0.26%
$1.38 million $102,002
Mar 11, 2026 $0.154
+1.05%
$1.38 million $100,695
Mar 10, 2026 $0.153
+1.19%
$1.37 million $100,547
Mar 9, 2026 $0.151
-1.56%
$1.36 million $102,262
Mar 8, 2026 $0.155
-1.21%
$1.39 million $99,663
Mar 7, 2026 $0.157
-1.75%
$1.41 million $100,106
Mar 6, 2026 $0.16
-0.12%
$1.44 million $100,178
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