Market Cap $3.47T
-1.84%
Volume 24h $262.77B
-31.66%
BTC % 55.05%
0.16%
ETH % 11.51%
0.17%
Coins
34.049
+4
Exchanges
885
Last update
9 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.243898 | $0.240423 | $0.243898 | $0.240566 | $100,119 | $3,785,075 |
| Jan-13 2026 | $0.240701 | $0.229618 | $0.291845 | $0.291559 | $101,273 | $3,734,888 |
| Jan-12 2026 | $0.29174 | $0.29174 | $0.304167 | $0.302939 | $99,624 | $4,526,164 |
| Jan-11 2026 | $0.302773 | $0.296893 | $0.302773 | $0.299286 | $100,441 | $4,696,621 |
| Jan-10 2026 | $0.29919 | $0.298805 | $0.301994 | $0.301994 | $99,425 | $4,640,342 |
| Jan-09 2026 | $0.301818 | $0.301818 | $0.30252 | $0.302019 | $100,216 | $4,680,395 |
| Jan-08 2026 | $0.30204 | $0.301864 | $0.302544 | $0.301978 | $102,303 | $4,683,142 |
| Jan-07 2026 | $0.30203 | $0.287268 | $0.30228 | $0.287608 | $100,283 | $4,682,278 |
| Jan-06 2026 | $0.287764 | $0.286366 | $0.287764 | $0.28744 | $100,794 | $4,460,437 |
| Jan-05 2026 | $0.284694 | $0.284694 | $0.289332 | $0.28798 | $99,999 | $4,411,859 |
| Jan-04 2026 | $0.288009 | $0.286854 | $0.289827 | $0.289827 | $99,743 | $4,462,537 |
| Jan-03 2026 | $0.289956 | $0.288573 | $0.291584 | $0.291584 | $99,647 | $4,492,054 |
| Jan-02 2026 | $0.292071 | $0.291125 | $0.323789 | $0.323717 | $100,499 | $4,524,127 |
| Jan-01 2026 | $0.323755 | $0.322674 | $0.324385 | $0.323562 | $99,590 | $5,014,156 |
| Dec-31 2025 | $0.323491 | $0.323491 | $0.324331 | $0.324331 | $99,893 | $5,009,315 |