Particl (PART) Historical Data

Particl Historical Price Information

Get a full overview of the Particl price history with our historical price data page. Access the entire Particl value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Particl price, as well as historical PART trading volume and market capitalization.

Track Particl’s history in its entirety, ranging from the Particl starting price to the most recent PART price data. Our PART price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.1609 $ 0.1615 $ 0.1590 $ 0.1595 $ 99,334 $ 2.24M
Mar 22, 2026Mar 23, 2026 $ 0.1631 $ 0.1639 $ 0.1600 $ 0.1607 $ 99,795 $ 2.27M
Mar 21, 2026Mar 22, 2026 $ 0.1529 $ 0.1634 $ 0.1528 $ 0.1629 $ 103,661 $ 2.26M
Mar 20, 2026Mar 21, 2026 $ 0.1504 $ 0.1540 $ 0.1497 $ 0.1528 $ 101,104 $ 2.12M
Mar 19, 2026Mar 20, 2026 $ 0.1504 $ 0.1516 $ 0.1496 $ 0.1501 $ 100,760 $ 2.11M
Mar 18, 2026Mar 19, 2026 $ 0.1511 $ 0.1514 $ 0.1496 $ 0.1507 $ 100,096 $ 2.11M
Mar 17, 2026Mar 18, 2026 $ 0.1509 $ 0.1513 $ 0.1503 $ 0.1506 $ 100,000 $ 2.11M
Mar 16, 2026Mar 17, 2026 $ 0.1511 $ 0.1514 $ 0.1503 $ 0.1508 $ 100,019 $ 2.11M
Mar 15, 2026Mar 16, 2026 $ 0.1515 $ 0.1520 $ 0.1495 $ 0.1511 $ 99,873 $ 2.12M
Mar 14, 2026Mar 15, 2026 $ 0.1537 $ 0.1539 $ 0.1510 $ 0.1515 $ 99,399 $ 2.13M
Mar 13, 2026Mar 14, 2026 $ 0.1530 $ 0.1539 $ 0.1530 $ 0.1539 $ 100,960 $ 2.15M
Mar 12, 2026Mar 13, 2026 $ 0.1535 $ 0.1539 $ 0.1522 $ 0.1531 $ 101,331 $ 2.15M
Mar 11, 2026Mar 12, 2026 $ 0.1529 $ 0.1540 $ 0.1528 $ 0.1535 $ 101,492 $ 2.15M
Mar 10, 2026Mar 11, 2026 $ 0.1515 $ 0.1540 $ 0.1510 $ 0.1529 $ 100,003 $ 2.13M
Mar 09, 2026Mar 10, 2026 $ 0.1544 $ 0.1544 $ 0.1514 $ 0.1514 $ 100,493 $ 2.14M
Mar 08, 2026Mar 09, 2026 $ 0.1571 $ 0.1578 $ 0.1531 $ 0.1539 $ 99,198 $ 2.18M
Mar 07, 2026Mar 08, 2026 $ 0.1606 $ 0.1606 $ 0.1560 $ 0.1572 $ 99,343 $ 2.22M
Mar 06, 2026Mar 07, 2026 $ 0.1605 $ 0.1611 $ 0.1581 $ 0.1605 $ 100,508 $ 2.25M
Mar 05, 2026Mar 06, 2026 $ 0.1605 $ 0.1611 $ 0.1594 $ 0.1600 $ 100,302 $ 2.25M
Mar 04, 2026Mar 05, 2026 $ 0.1593 $ 0.1657 $ 0.1585 $ 0.1605 $ 95,160 $ 2.27M
Mar 03, 2026Mar 04, 2026 $ 0.2142 $ 0.2143 $ 0.1588 $ 0.1599 $ 92,854 $ 2.67M
Mar 02, 2026Mar 03, 2026 $ 0.2145 $ 0.2150 $ 0.2138 $ 0.2143 $ 99,583 $ 3.00M
Mar 01, 2026Mar 02, 2026 $ 0.2256 $ 0.2462 $ 0.2142 $ 0.2143 $ 96,525 $ 3.06M
Feb 28, 2026Mar 01, 2026 $ 0.2255 $ 0.2476 $ 0.2252 $ 0.2256 $ 93,240 $ 3.19M
Feb 27, 2026Feb 28, 2026 $ 0.2257 $ 0.2259 $ 0.2252 $ 0.2256 $ 101,385 $ 3.16M
Feb 26, 2026Feb 27, 2026 $ 0.2264 $ 0.2271 $ 0.2254 $ 0.2256 $ 98,585 $ 3.17M
Feb 25, 2026Feb 26, 2026 $ 0.2307 $ 0.2315 $ 0.2248 $ 0.2264 $ 99,069 $ 3.17M
Feb 24, 2026Feb 25, 2026 $ 0.2316 $ 0.2325 $ 0.2291 $ 0.2306 $ 99,362 $ 3.24M
Feb 23, 2026Feb 24, 2026 $ 0.2377 $ 0.2388 $ 0.2307 $ 0.2315 $ 99,203 $ 3.32M
Feb 22, 2026Feb 23, 2026 $ 0.2403 $ 0.2422 $ 0.2372 $ 0.2380 $ 99,852 $ 3.37M

PART
Particl
$ 0.1593
-0.93%   Last 24H
Alternative