Market Cap $2.60T
-6.9%
Volume 24h $384.58B
12.64%
BTC % 54.36%
-0.97%
ETH % 9.73%
-1.33%
Coins
34.197
+9
Exchanges
885
Last update
44 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-04 2026 | $0.257898 | $0.257441 | $0.258105 | $0.257822 | $99,918 | $4,014,436 |
| Feb-03 2026 | $0.257714 | $0.257714 | $0.258563 | $0.258079 | $100,534 | $4,011,211 |
| Feb-02 2026 | $0.258224 | $0.254903 | $0.258303 | $0.254903 | $100,807 | $4,018,804 |
| Feb-01 2026 | $0.254821 | $0.253323 | $0.257585 | $0.255654 | $99,580 | $3,965,348 |
| Jan-31 2026 | $0.253934 | $0.251096 | $0.272656 | $0.271954 | $100,259 | $3,950,954 |
| Jan-30 2026 | $0.271938 | $0.270871 | $0.271963 | $0.271138 | $100,068 | $4,230,443 |
| Jan-29 2026 | $0.270858 | $0.267379 | $0.270858 | $0.268001 | $102,256 | $4,212,994 |
| Jan-28 2026 | $0.268025 | $0.267238 | $0.269911 | $0.269528 | $99,942 | $4,168,293 |
| Jan-27 2026 | $0.269376 | $0.269238 | $0.270631 | $0.269497 | $99,369 | $4,188,679 |
| Jan-26 2026 | $0.269399 | $0.266939 | $0.269399 | $0.269184 | $100,480 | $4,188,395 |
| Jan-25 2026 | $0.268997 | $0.266399 | $0.279857 | $0.279661 | $99,874 | $4,181,518 |
| Jan-24 2026 | $0.279655 | $0.270159 | $0.279945 | $0.270455 | $100,088 | $4,346,528 |
| Jan-23 2026 | $0.26966 | $0.256798 | $0.270031 | $0.261021 | $100,106 | $4,190,551 |
| Jan-22 2026 | $0.26103 | $0.258748 | $0.261621 | $0.25887 | $100,516 | $4,055,836 |
| Jan-21 2026 | $0.258709 | $0.256176 | $0.265006 | $0.256176 | $99,851 | $4,019,170 |