Market Cap $4.56T
1.52%
Volume 24h $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
Coins
33.322
Exchanges
885
Last update
31 Seconds ago
Particl (PART) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,292,425 |
| Oct-03 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,292,134 |
| Oct-02 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,291,938 |
| Oct-01 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,291,743 |
| Sep-30 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,291,548 |
| Sep-29 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,291,353 |
| Sep-28 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,291,158 |
| Sep-27 2025 | $0.084591 | $0.084591 | $0.084591 | $0.084591 | - | $1,290,963 |
| Sep-26 2025 | $0.084591 | $0.084481 | $0.084591 | $0.084484 | - | $1,290,768 |
| Sep-25 2025 | $0.08449 | $0.084471 | $0.102641 | $0.102641 | $0 | $1,289,031 |
| Sep-24 2025 | $0.102641 | $0.102641 | $0.102641 | $0.102641 | - | $1,565,719 |
| Sep-23 2025 | $0.102641 | $0.102641 | $0.102641 | $0.102641 | - | $1,565,483 |
| Sep-22 2025 | $0.102641 | $0.102641 | $0.102641 | $0.102641 | - | $1,565,246 |
| Sep-21 2025 | $0.102641 | $0.102641 | $0.102641 | $0.102641 | - | $1,565,011 |
| Sep-20 2025 | $0.102641 | $0.102641 | $0.102641 | $0.102641 | - | $1,564,774 |