Market Cap $3.16T
-0.87%
Volume 24h $200.02B
37.14%
BTC % 55.15%
-0.21%
ETH % 11.16%
-0.26%
Coins
33.866
+1
Exchanges
885
Last update
54 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.32366 | $0.321872 | $0.324206 | $0.322674 | $99,924 | $5,007,394 |
| Dec-24 2025 | $0.322671 | $0.311264 | $0.322786 | $0.312991 | $99,675 | $4,991,341 |
| Dec-23 2025 | $0.313355 | $0.313089 | $0.317422 | $0.317422 | $102,696 | $4,846,493 |
| Dec-22 2025 | $0.317379 | $0.311875 | $0.317554 | $0.312035 | $100,193 | $4,908,002 |
| Dec-21 2025 | $0.312093 | $0.311651 | $0.314211 | $0.313686 | $100,051 | $4,825,516 |
| Dec-20 2025 | $0.314118 | $0.312073 | $0.314118 | $0.314107 | $99,839 | $4,856,099 |
| Dec-19 2025 | $0.3139 | $0.298833 | $0.3139 | $0.30611 | $101,417 | $4,852,003 |
| Dec-18 2025 | $0.306018 | $0.30549 | $0.306693 | $0.306693 | $100,059 | $4,729,453 |
| Dec-17 2025 | $0.306396 | $0.304683 | $0.32783 | $0.327153 | $99,960 | $4,734,588 |
| Dec-16 2025 | $0.328375 | $0.324655 | $0.358394 | $0.358394 | $99,968 | $5,073,441 |
| Dec-15 2025 | $0.37208 | $0.37208 | $0.421571 | $0.410895 | $100,769 | $5,747,817 |
| Dec-14 2025 | $0.411048 | $0.410976 | $0.413595 | $0.411734 | $100,182 | $6,348,842 |
| Dec-13 2025 | $0.411698 | $0.410351 | $0.412948 | $0.411358 | $100,264 | $6,357,920 |
| Dec-12 2025 | $0.411503 | $0.41059 | $0.419591 | $0.419385 | $100,067 | $6,353,943 |
| Dec-11 2025 | $0.419522 | $0.419356 | $0.46186 | $0.46009 | $100,023 | $6,476,794 |