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: Jun 21, 2026 - Jul 21, 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
Jul 20, 2026Jul 21, 2026 $ 0.1195 $ 0.1220 $ 0.1179 $ 0.1219 $ 18.91 $ 1.67M
Jul 19, 2026Jul 20, 2026 $ 0.1333 $ 0.1336 $ 0.1165 $ 0.1196 $ 110.21 $ 1.82M
Jul 18, 2026Jul 19, 2026 $ 0.1295 $ 0.1367 $ 0.1294 $ 0.1333 $ 127.79 $ 1.83M
Jul 17, 2026Jul 18, 2026 $ 0.1147 $ 0.1296 $ 0.1128 $ 0.1295 $ 48.31 $ 1.65M
Jul 16, 2026Jul 17, 2026 $ 0.1278 $ 0.1311 $ 0.1146 $ 0.1148 $ 1,729.40 $ 1.79M
Jul 15, 2026Jul 16, 2026 $ 0.1196 $ 0.1404 $ 0.1049 $ 0.1278 $ 803.15 $ 1.75M
Jul 14, 2026Jul 15, 2026 $ 0.1177 $ 0.1207 $ 0.1173 $ 0.1196 $ 42.38 $ 1.66M
Jul 13, 2026Jul 14, 2026 $ 0.1201 $ 0.1204 $ 0.1165 $ 0.1177 $ 171.90 $ 1.64M
Jul 12, 2026Jul 13, 2026 $ 0.1200 $ 0.1283 $ 0.1166 $ 0.1199 $ 182.85 $ 1.73M
Jul 11, 2026Jul 12, 2026 $ 0.1268 $ 0.1396 $ 0.1119 $ 0.1202 $ 96.26 $ 1.73M
Jul 10, 2026Jul 11, 2026 $ 0.1287 $ 0.1393 $ 0.09392 $ 0.1269 $ 412.22 $ 1.74M
Jul 09, 2026Jul 10, 2026 $ 0.1115 $ 0.1364 $ 0.1080 $ 0.1080 $ 218.95 $ 1.66M
Jul 08, 2026Jul 09, 2026 $ 0.1048 $ 0.1134 $ 0.1044 $ 0.1115 $ 59.48 $ 1.54M
Jul 07, 2026Jul 08, 2026 $ 0.1186 $ 0.1195 $ 0.1041 $ 0.1049 $ 79.79 $ 1.50M
Jul 06, 2026Jul 07, 2026 $ 0.1155 $ 0.1203 $ 0.1154 $ 0.1186 $ 69.34 $ 1.65M
Jul 05, 2026Jul 06, 2026 $ 0.1173 $ 0.1207 $ 0.1139 $ 0.1155 $ 97.56 $ 1.64M
Jul 04, 2026Jul 05, 2026 $ 0.1155 $ 0.1186 $ 0.1140 $ 0.1176 $ 36.64 $ 1.64M
Jul 03, 2026Jul 04, 2026 $ 0.1174 $ 0.1191 $ 0.1140 $ 0.1155 $ 30.88 $ 1.64M
Jul 02, 2026Jul 03, 2026 $ 0.1170 $ 0.1190 $ 0.1145 $ 0.1176 $ 26.16 $ 1.65M
Jul 01, 2026Jul 02, 2026 $ 0.1197 $ 0.1205 $ 0.1154 $ 0.1170 $ 45.53 $ 1.65M
Jun 30, 2026Jul 01, 2026 $ 0.1298 $ 0.1298 $ 0.1175 $ 0.1196 $ 51.59 $ 1.75M
Jun 29, 2026Jun 30, 2026 $ 0.1307 $ 0.1358 $ 0.1261 $ 0.1298 $ 121.13 $ 1.81M
Jun 28, 2026Jun 29, 2026 $ 0.1279 $ 0.1312 $ 0.1142 $ 0.1308 $ 82.18 $ 1.79M
Jun 27, 2026Jun 28, 2026 $ 0.1293 $ 0.1309 $ 0.1264 $ 0.1279 $ 131.74 $ 1.82M
Jun 26, 2026Jun 27, 2026 $ 0.1072 $ 0.1348 $ 0.1044 $ 0.1293 $ 265.69 $ 1.63M
Jun 25, 2026Jun 26, 2026 $ 0.1258 $ 0.1276 $ 0.1046 $ 0.1072 $ 193.08 $ 1.72M
Jun 24, 2026Jun 25, 2026 $ 0.1318 $ 0.1362 $ 0.1073 $ 0.1266 $ 1,010.38 $ 1.78M
Jun 23, 2026Jun 24, 2026 $ 0.1260 $ 0.1388 $ 0.1145 $ 0.1317 $ 867.81 $ 1.75M
Jun 22, 2026Jun 23, 2026 $ 0.1317 $ 0.1342 $ 0.09642 $ 0.1254 $ 384.25 $ 1.80M
Jun 21, 2026Jun 22, 2026 $ 0.1022 $ 0.1384 $ 0.1022 $ 0.1320 $ 104.18 $ 1.58M

PART
Particl
$ 0.1114
-7.24%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.26T (2.09%)
Top
Gainers (63%)
Losers (37%)