Market Cap $2.84T
1.82%
Volume 24h $228.21B
13.54%
BTC % 55.92%
0.17%
ETH % 10.19%
1.37%
Coins
34.531
Exchanges
885
Last update
42 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-25 2026 | $0.171114 | $0.171114 | $0.172322 | $0.172239 | $56,483 | $2,674,852 |
| Apr-24 2026 | $0.17224 | $0.17206 | $0.172469 | $0.172261 | $57,165 | $2,692,453 |
| Apr-23 2026 | $0.172367 | $0.172151 | $0.173035 | $0.172747 | $52,448 | $2,694,449 |
| Apr-22 2026 | $0.173839 | $0.1731 | $0.173933 | $0.173427 | $54,888 | $2,717,457 |
| Apr-21 2026 | $0.173321 | $0.17312 | $0.176737 | $0.176042 | $56,837 | $2,709,348 |
| Apr-20 2026 | $0.176043 | $0.175717 | $0.176961 | $0.175835 | $54,894 | $2,751,912 |
| Apr-19 2026 | $0.175936 | $0.170458 | $0.176122 | $0.170458 | $56,938 | $2,750,230 |
| Apr-18 2026 | $0.170033 | $0.16933 | $0.171032 | $0.170238 | $55,955 | $2,657,964 |
| Apr-17 2026 | $0.169736 | $0.169736 | $0.173223 | $0.173223 | $54,709 | $2,653,311 |
| Apr-16 2026 | $0.173524 | $0.173524 | $0.1773 | $0.17702 | $72,825 | $2,712,521 |
| Apr-15 2026 | $0.177031 | $0.176325 | $0.177114 | $0.176739 | $100,072 | $2,767,353 |
| Apr-14 2026 | $0.176771 | $0.176771 | $0.177904 | $0.177731 | $100,232 | $2,763,282 |
| Apr-13 2026 | $0.177655 | $0.17613 | $0.177862 | $0.176995 | $98,946 | $2,777,099 |
| Apr-12 2026 | $0.176614 | $0.176433 | $0.177054 | $0.176622 | $100,652 | $2,760,831 |
| Apr-11 2026 | $0.176426 | $0.175039 | $0.176426 | $0.175539 | $99,734 | $2,757,899 |