Particl(PART)Today
$0.181643
1 years ago
$0.189683
2 years ago
$0.299356
3 years ago
$0.357269
4 years ago
$1.43
5 years ago
$0.560518
6 years ago
$1.43
7 years ago
$3.37
Particl Price History
(PART)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.186903 | $0.1868 | $0.180921 | $0.182331 | $102.551K |
2025-09-02 | $0.187792 | $0.188307 | $0.186409 | $0.186903 | $100.211K |
2025-09-01 | $0.187999 | $0.188304 | $0.18769 | $0.187792 | $99,987.91 |
2025-08-31 | $0.186703 | $0.18821 | $0.186392 | $0.187999 | $100.097K |
2025-08-30 | $0.186499 | $0.186915 | $0.186308 | $0.186703 | $100.175K |
2025-08-29 | $0.186610 | $0.186921 | $0.186385 | $0.186499 | $99,705.89 |
2025-08-28 | $0.186920 | $0.187918 | $0.186392 | $0.186610 | $99,905.17 |
2025-08-27 | $0.186798 | $0.187407 | $0.186594 | $0.186920 | $100.602K |
2025-08-26 | $0.189371 | $0.189374 | $0.186676 | -- | -- |
2025-08-25 | -- | $0.190844 | $0.188849 | -- | -- |
2025-08-24 | $0.188487 | $0.190842 | $0.187917 | $0.190543 | $100.201K |
2025-08-23 | $0.183015 | $0.188639 | $0.183634 | $0.188487 | $100.635K |
2025-08-22 | $0.180767 | $0.183221 | $0.180044 | $0.182907 | $100.894K |
2025-08-21 | $0.181387 | $0.18141 | $0.180364 | $0.180767 | $100.591K |
2025-08-20 | $0.184696 | $0.18471 | $0.180876 | $0.181387 | $100.240K |
2025-08-19 | $0.178088 | $0.187507 | $0.180137 | $0.184703 | $103.062K |
2025-08-18 | $0.197366 | $0.197937 | $0.177183 | $0.178577 | $101.981K |
2025-08-17 | $0.174301 | $0.197887 | $0.174186 | $0.197366 | $122.427K |
2025-08-16 | -- | $0.174699 | $0.174174 | $0.174301 | $99,857.21 |
2025-08-15 | -- | $0.174615 | $0.174166 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
Particl(PART)
