Particl(PART)Today
$0.1719
1 years ago
$0.176116
2 years ago
$0.384226
3 years ago
$0.331627
4 years ago
$1.2
5 years ago
$0.65898
6 years ago
$2.14
7 years ago
$5.54
Particl Price History (PART)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.174348 | $0.174485 | $0.170713 | -- | -- |
2025-07-16 | -- | $0.17496 | $0.173759 | -- | -- |
2025-07-15 | $0.174924 | $0.175144 | $0.174532 | -- | -- |
2025-07-14 | -- | $0.175704 | $0.170754 | -- | -- |
2025-07-13 | $0.172655 | $0.173039 | $0.170136 | -- | -- |
2025-07-12 | $0.172923 | $0.173663 | $0.170607 | -- | -- |
2025-07-11 | $0.167169 | $0.173267 | $0.165322 | -- | -- |
2025-07-10 | $0.164449 | $0.166348 | $0.164175 | -- | -- |
2025-07-09 | -- | $0.164980 | $0.155123 | -- | -- |
2025-07-09 | -- | $0.166442 | $0.161837 | -- | -- |
2025-07-07 | -- | $0.167100 | $0.156541 | -- | -- |
2025-07-06 | -- | $0.159378 | $0.156479 | -- | -- |
2025-07-05 | -- | $0.159378 | $0.156479 | -- | -- |
2025-07-04 | -- | $0.159378 | $0.156479 | -- | -- |
2025-07-03 | $0.159621 | $0.161699 | $0.156131 | -- | -- |
2025-07-02 | -- | $0.151783 | $0.151212 | -- | -- |
2025-07-01 | -- | $0.151783 | $0.151212 | -- | -- |
2025-06-30 | -- | $0.151783 | $0.151212 | -- | -- |
2025-06-29 | $0.151782 | $0.151783 | $0.151212 | -- | -- |
2025-06-28 | -- | $0.151652 | $0.151057 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Particl(PART)
