Market Cap $2.73T
0.55%
Volume 24h $259.66B
12.84%
BTC % 54.3%
-0.23%
ETH % 10.28%
1.07%
Coins
34.344
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.150788 | $0.150292 | $0.15113 | $0.15113 | $99,907 | $2,355,559 |
| Mar-15 2026 | $0.150819 | $0.150315 | $0.152 | $0.152 | $100,204 | $2,355,846 |
| Mar-14 2026 | $0.151513 | $0.151027 | $0.153907 | $0.153797 | $99,883 | $2,366,477 |
| Mar-13 2026 | $0.153706 | $0.153406 | $0.153928 | $0.153406 | $100,594 | $2,400,514 |
| Mar-12 2026 | $0.153324 | $0.153023 | $0.15382 | $0.15382 | $102,644 | $2,394,330 |
| Mar-11 2026 | $0.153634 | $0.152822 | $0.15385 | $0.153111 | $100,461 | $2,398,953 |
| Mar-10 2026 | $0.153218 | $0.151242 | $0.153218 | $0.151502 | $100,420 | $2,392,253 |
| Mar-09 2026 | $0.151517 | $0.151517 | $0.153305 | $0.152901 | $100,774 | $2,365,474 |
| Mar-08 2026 | $0.1541 | $0.1541 | $0.157285 | $0.156788 | $99,795 | $2,405,590 |
| Mar-07 2026 | $0.156596 | $0.155992 | $0.160592 | $0.16039 | $100,209 | $2,444,335 |
| Mar-06 2026 | $0.160294 | $0.158893 | $0.160895 | $0.160604 | $99,866 | $2,501,828 |
| Mar-05 2026 | $0.16039 | $0.159424 | $0.160603 | $0.160514 | $102,458 | $2,503,102 |
| Mar-04 2026 | $0.16031 | $0.158621 | $0.165588 | $0.158892 | $99,101 | $2,501,640 |
| Mar-03 2026 | $0.159801 | $0.159801 | $0.214344 | $0.214344 | $102,190 | $2,493,467 |
| Mar-02 2026 | $0.214245 | $0.214077 | $0.214698 | $0.214649 | $100,068 | $3,342,695 |