PART
Particl
$ 0.1999
34.32%   Last 24H
Alternative
  
Add to Portfolio
   

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: Apr 23, 2026 - May 23, 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
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 22, 2026May 23, 2026 $ 0.1489 $ 0.2047 $ 0.1448 $ 0.2047 $ 54,371 $ 2.08M
May 21, 2026May 22, 2026 $ 0.1633 $ 0.1828 $ 0.1469 $ 0.1483 $ 58,212 $ 2.22M
May 20, 2026May 21, 2026 $ 0.1137 $ 0.1717 $ 0.1128 $ 0.1711 $ 59,203 $ 1.76M
May 19, 2026May 20, 2026 $ 0.1394 $ 0.1516 $ 0.1097 $ 0.1159 $ 47,712 $ 1.66M
May 18, 2026May 19, 2026 $ 0.1470 $ 0.2069 $ 0.1412 $ 0.1424 $ 57,242 $ 2.14M
May 17, 2026May 18, 2026 $ 0.1571 $ 0.1592 $ 0.1438 $ 0.1449 $ 55,246 $ 2.13M
May 16, 2026May 17, 2026 $ 0.1377 $ 0.1573 $ 0.1376 $ 0.1572 $ 57,764 $ 2.04M
May 15, 2026May 16, 2026 $ 0.1369 $ 0.1387 $ 0.1321 $ 0.1330 $ 54,781 $ 1.90M
May 14, 2026May 15, 2026 $ 0.1380 $ 0.1461 $ 0.1348 $ 0.1348 $ 53,740 $ 1.98M
May 13, 2026May 14, 2026 $ 0.1457 $ 0.1474 $ 0.1345 $ 0.1390 $ 52,652 $ 1.98M
May 12, 2026May 13, 2026 $ 0.1612 $ 0.1625 $ 0.1377 $ 0.1442 $ 54,101 $ 2.14M
May 11, 2026May 12, 2026 $ 0.1424 $ 0.1871 $ 0.1381 $ 0.1594 $ 58,042 $ 2.15M
May 10, 2026May 11, 2026 $ 0.1329 $ 0.1489 $ 0.1317 $ 0.1439 $ 54,220 $ 1.92M
May 09, 2026May 10, 2026 $ 0.1383 $ 0.1480 $ 0.1293 $ 0.1337 $ 57,009 $ 1.93M
May 08, 2026May 09, 2026 $ 0.1349 $ 0.1397 $ 0.1255 $ 0.1375 $ 56,158 $ 1.89M
May 07, 2026May 08, 2026 $ 0.1468 $ 0.1468 $ 0.1319 $ 0.1358 $ 53,139 $ 1.93M
May 06, 2026May 07, 2026 $ 0.1653 $ 0.1653 $ 0.1372 $ 0.1434 $ 53,142 $ 2.10M
May 05, 2026May 06, 2026 $ 0.1358 $ 0.1756 $ 0.1299 $ 0.1628 $ 54,996 $ 2.09M
May 04, 2026May 05, 2026 $ 0.1580 $ 0.1636 $ 0.1379 $ 0.1390 $ 53,065 $ 2.14M
May 03, 2026May 04, 2026 $ 0.1714 $ 0.1757 $ 0.1587 $ 0.1596 $ 54,127 $ 2.37M
May 02, 2026May 03, 2026 $ 0.1711 $ 0.1760 $ 0.1708 $ 0.1725 $ 57,017 $ 2.43M
May 01, 2026May 02, 2026 $ 0.1749 $ 0.1761 $ 0.1708 $ 0.1723 $ 54,785 $ 2.44M
Apr 30, 2026May 01, 2026 $ 0.1641 $ 0.1752 $ 0.1618 $ 0.1752 $ 56,678 $ 2.39M
Apr 29, 2026Apr 30, 2026 $ 0.1573 $ 0.1652 $ 0.1527 $ 0.1631 $ 54,164 $ 2.24M
Apr 28, 2026Apr 29, 2026 $ 0.1645 $ 0.1648 $ 0.1565 $ 0.1574 $ 53,328 $ 2.29M
Apr 27, 2026Apr 28, 2026 $ 0.1661 $ 0.1662 $ 0.1641 $ 0.1645 $ 54,735 $ 2.31M
Apr 26, 2026Apr 27, 2026 $ 0.1710 $ 0.1714 $ 0.1643 $ 0.1652 $ 55,506 $ 2.36M
Apr 25, 2026Apr 26, 2026 $ 0.1723 $ 0.1724 $ 0.1706 $ 0.1711 $ 57,348 $ 2.41M
Apr 24, 2026Apr 25, 2026 $ 0.1722 $ 0.1727 $ 0.1720 $ 0.1723 $ 54,309 $ 2.41M
Apr 23, 2026Apr 24, 2026 $ 0.1731 $ 0.1731 $ 0.1720 $ 0.1722 $ 53,571 $ 2.41M

PART
Particl
$ 0.1999
34.32%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools