Market Cap $2.09T
-1.51%
Volume 24h $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
Coins
34.665
Exchanges
204
Live
Particl (PART) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Particl (PART) in USD Dollar. This table shows 3,230 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.149395 | $0.149395 | $0.201654 | $0.201654 | $55,519 | $2,335,348 |
| May-22 2026 | $0.146027 | $0.145736 | $0.149255 | $0.147577 | $54,734 | $2,282,690 |
| May-21 2026 | $0.148353 | $0.148353 | $0.172919 | $0.164835 | $54,087 | $2,319,064 |
| May-20 2026 | $0.150155 | $0.113003 | $0.150155 | $0.113003 | $54,668 | $2,347,229 |
| May-19 2026 | $0.1146 | $0.113801 | $0.15119 | $0.15119 | $53,667 | $1,791,429 |
| May-18 2026 | $0.1542 | $0.142323 | $0.182916 | $0.142323 | $56,825 | $2,410,454 |
| May-17 2026 | $0.145726 | $0.145726 | $0.158442 | $0.155213 | $55,578 | $2,277,989 |
| 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 |