Market Cap $2.77T
-1.14%
Volume 24h $131.87B
-42.69%
BTC % 56.48%
-0.07%
ETH % 9.52%
-0.73%
Coins
34.639
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.151526 | $0.139218 | $0.158801 | $0.158801 | $54,099 | $2,368,664 |
| May-15 2026 | $0.133612 | $0.132959 | $0.137466 | $0.135857 | $57,087 | $2,088,630 |
| May-14 2026 | $0.135473 | $0.135473 | $0.145437 | $0.138945 | $53,467 | $2,117,716 |
| May-13 2026 | $0.138938 | $0.138938 | $0.14597 | $0.14597 | $54,292 | $2,171,878 |
| May-12 2026 | $0.138763 | $0.138763 | $0.160943 | $0.159648 | $53,639 | $2,169,151 |
| May-11 2026 | $0.160235 | $0.138959 | $0.183637 | $0.144351 | $56,808 | $2,504,792 |
| May-10 2026 | $0.141261 | $0.131855 | $0.146755 | $0.132268 | $51,925 | $2,208,190 |
| May-09 2026 | $0.131762 | $0.131762 | $0.142175 | $0.140788 | $55,608 | $2,059,710 |
| May-08 2026 | $0.136081 | $0.128672 | $0.137378 | $0.137378 | $57,405 | $2,127,215 |
| May-07 2026 | $0.13657 | $0.134275 | $0.144569 | $0.14455 | $55,772 | $2,134,859 |
| May-06 2026 | $0.142254 | $0.139469 | $0.164846 | $0.16326 | $54,291 | $2,223,723 |
| May-05 2026 | $0.162379 | $0.134168 | $0.174452 | $0.135754 | $54,806 | $2,538,307 |
| May-04 2026 | $0.144357 | $0.144357 | $0.161367 | $0.161367 | $53,852 | $2,256,585 |
| May-03 2026 | $0.160557 | $0.160557 | $0.174272 | $0.173353 | $56,257 | $2,509,825 |
| May-02 2026 | $0.174887 | $0.172659 | $0.17536 | $0.174866 | $54,879 | $2,733,836 |