Market Cap $3.87T
-0.91%
Volume 24h $261.42B
BTC % 60.27%
0.69%
ETH % 9.12%
-1.31%
Coins
32.398
+6
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.081754 | $0.081754 | $0.081754 | $0.081754 | - | $1,232,880 |
| Jul-10 2025 | $0.081754 | $0.081754 | $0.081942 | $0.081788 | - | $1,232,667 |
| Jul-09 2025 | $0.08177 | $0.053005 | $0.081802 | $0.053005 | $0 | $1,232,686 |
| Jul-08 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,913 |
| Jul-07 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,772 |
| Jul-06 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,632 |
| Jul-05 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,491 |
| Jul-04 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,350 |
| Jul-03 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $798,210 |
| Jul-02 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,999 |
| Jul-01 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,855 |
| Jun-30 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,718 |
| Jun-29 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,576 |
| Jun-28 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,436 |
| Jun-27 2025 | $0.053005 | $0.053005 | $0.053005 | $0.053005 | - | $797,295 |