Market Cap $2.57T
2.91%
Volume 24h $187.84B
47.89%
BTC % 54.29%
0.7%
ETH % 10.07%
1.19%
Coins
34.465
+8
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.18842 | $0.188136 | $0.189775 | $0.189775 | $100,117 | $2,945,390 |
| Apr-04 2026 | $0.189874 | $0.186946 | $0.19567 | $0.195646 | $99,792 | $2,968,111 |
| Apr-03 2026 | $0.194838 | $0.174953 | $0.195784 | $0.175481 | $100,252 | $3,045,701 |
| Apr-02 2026 | $0.175081 | $0.173872 | $0.17517 | $0.174581 | $100,503 | $2,736,866 |
| Apr-01 2026 | $0.174653 | $0.173467 | $0.175036 | $0.173841 | $100,457 | $2,730,182 |
| Mar-31 2026 | $0.174037 | $0.173849 | $0.175223 | $0.175048 | $100,742 | $2,720,552 |
| Mar-30 2026 | $0.174643 | $0.160953 | $0.174858 | $0.161122 | $102,193 | $2,730,024 |
| Mar-29 2026 | $0.161465 | $0.161465 | $0.166097 | $0.165879 | $99,849 | $2,524,020 |
| Mar-28 2026 | $0.165882 | $0.161923 | $0.166185 | $0.162299 | $100,075 | $2,593,075 |
| Mar-27 2026 | $0.161804 | $0.161804 | $0.168341 | $0.167995 | $99,728 | $2,529,319 |
| Mar-26 2026 | $0.168105 | $0.167233 | $0.168341 | $0.167836 | $100,701 | $2,627,812 |
| Mar-25 2026 | $0.168132 | $0.167634 | $0.172936 | $0.172936 | $99,831 | $2,628,237 |
| Mar-24 2026 | $0.166137 | $0.149369 | $0.166139 | $0.159373 | $100,807 | $2,597,056 |
| Mar-23 2026 | $0.15925 | $0.159082 | $0.16107 | $0.160495 | $99,942 | $2,489,319 |
| Mar-22 2026 | $0.161296 | $0.159885 | $0.163273 | $0.162683 | $99,915 | $2,521,072 |