Particl PART
coin with its own chainRank 1950 by market cap
0.2211 $−7.89 %over 24h
CoinGecko · PART/USD · updated 30 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Price history
Showing the last 16 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 0.2159 | — | — |
| 2026-09-16 | — | — | — | 0.2271 | — | — |
| 2026-09-15 | — | — | — | 0.3596 | — | — |
| 2026-09-14 | — | — | — | 0.3954 | — | — |
| 2026-09-13 | — | — | — | 0.3491 | — | — |
| 2026-09-12 | — | — | — | 0.3288 | — | — |
| 2026-09-11 | — | — | — | 0.2749 | — | — |
| 2026-09-10 | — | — | — | 0.2658 | — | — |
| 2026-09-09 | — | — | — | 0.2650 | — | — |
| 2026-09-08 | — | — | — | 0.2284 | — | — |
| 2026-09-07 | 0.2305 | 0.2852 | 0.2303 | 0.2568 | +11.43 % | — |
| 2026-09-06 | 0.1847 | 0.3175 | 0.1823 | 0.2301 | +24.63 % | — |
| 2026-09-05 | 0.1844 | 0.1852 | 0.1833 | 0.1849 | +0.30 % | — |
| 2026-09-04 | 0.1842 | 0.1852 | 0.1826 | 0.1844 | +0.11 % | — |
| 2026-09-03 | 0.1878 | 0.1958 | 0.1846 | 0.1847 | −1.64 % | — |
| 2026-09-02 | 0.2078 | 0.2266 | 0.1661 | 0.1881 | −9.49 % | — |