Particl Historical Data

PART Page 5
Download
Date Close Price change Market cap Trading volume
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
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