Market Cap $2.43T
3.06%
Volume 24h $180.34B
-14.78%
BTC % 53.67%
0.2%
ETH % 9.5%
1.78%
Coins
34.264
+8
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.230213 | $0.230213 | $0.232259 | $0.231542 | $100,500 | $3,589,900 |
| Feb-23 2026 | $0.230925 | $0.230925 | $0.238897 | $0.238115 | $99,962 | $3,600,683 |
| Feb-22 2026 | $0.237602 | $0.237602 | $0.241466 | $0.24103 | $100,138 | $3,704,460 |
| Feb-21 2026 | $0.241336 | $0.239926 | $0.241739 | $0.241017 | $100,011 | $3,762,339 |
| Feb-20 2026 | $0.240911 | $0.239977 | $0.242045 | $0.240697 | $100,220 | $3,755,385 |
| Feb-19 2026 | $0.240508 | $0.240089 | $0.241949 | $0.241087 | $99,983 | $3,748,759 |
| Feb-18 2026 | $0.241421 | $0.238722 | $0.241474 | $0.239908 | $99,667 | $3,762,667 |
| Feb-17 2026 | $0.238314 | $0.23828 | $0.242587 | $0.240492 | $100,256 | $3,713,908 |
| Feb-16 2026 | $0.238913 | $0.238797 | $0.24056 | $0.239556 | $100,406 | $3,722,908 |
| Feb-15 2026 | $0.239516 | $0.238647 | $0.259689 | $0.259171 | $99,591 | $3,731,972 |
| Feb-14 2026 | $0.259077 | $0.258982 | $0.259676 | $0.259404 | $100,227 | $4,036,405 |
| Feb-13 2026 | $0.259713 | $0.258778 | $0.259713 | $0.259043 | $100,025 | $4,045,941 |
| Feb-12 2026 | $0.259096 | $0.258225 | $0.26021 | $0.25851 | $99,762 | $4,035,969 |
| Feb-11 2026 | $0.258747 | $0.258718 | $0.260235 | $0.259879 | $100,260 | $4,030,179 |
| Feb-10 2026 | $0.259445 | $0.248036 | $0.261721 | $0.248169 | $100,559 | $4,040,686 |