Market Cap $3.27T
-2.87%
Volume 24h $250.22B
1.15%
BTC % 54.74%
-0.03%
ETH % 11.19%
-1.6%
Coins
33.766
+6
Exchanges
885
Last update
2 Minutes 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-05 2025 | $0.427523 | $0.388556 | $0.427805 | $0.392872 | $99,472 | $6,594,343 |
| Dec-04 2025 | $0.391442 | $0.381986 | $0.448366 | $0.398692 | $100,051 | $6,036,895 |
| Dec-03 2025 | $0.399165 | $0.253294 | $0.45293 | $0.253294 | $101,678 | $6,154,611 |
| Dec-02 2025 | $0.253411 | $0.229619 | $0.253552 | $0.233978 | $100,361 | $3,906,695 |
| Dec-01 2025 | $0.234743 | $0.215173 | $0.238989 | $0.216605 | $99,827 | $3,618,354 |
| Nov-30 2025 | $0.216839 | $0.21575 | $0.217251 | $0.216081 | $99,912 | $3,341,873 |
| Nov-29 2025 | $0.216213 | $0.209784 | $0.216213 | $0.212142 | $100,180 | $3,331,717 |
| Nov-28 2025 | $0.212679 | $0.210594 | $0.213172 | $0.211797 | $100,653 | $3,276,759 |
| Nov-27 2025 | $0.211881 | $0.206899 | $0.225173 | $0.206899 | $111,732 | $3,263,969 |
| Nov-26 2025 | $0.207121 | $0.204673 | $0.213846 | $0.208023 | $100,408 | $3,190,167 |
| Nov-25 2025 | $0.207949 | $0.207949 | $0.231651 | $0.231431 | $100,736 | $3,202,437 |
| Nov-24 2025 | $0.230111 | $0.225883 | $0.231159 | $0.227222 | $99,988 | $3,543,202 |
| Nov-23 2025 | $0.22709 | $0.22709 | $0.299719 | $0.299719 | $99,766 | $3,496,155 |
| Nov-22 2025 | $0.29831 | $0.29831 | $0.3322 | $0.321594 | $99,571 | $4,591,926 |
| Nov-21 2025 | $0.319963 | $0.29894 | $0.369599 | $0.326892 | $100,656 | $4,924,495 |