Particl (PART) Historical Price Information

Access the full Particl price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

Track Particl's entire price history from its launch in 2017-07-17 to the present day. Our price history tool lets you display data in the currency of your choice and adjust the detail level by selecting daily, weekly, or monthly frequencies.

PART Key Price Milestones:

All-Time High (ATH): $58.77 on 2022-12-10 (-701 days ago), down -99.68% since then.

All-Time Low (ATL): $0.1219 on 2024-11-06 (-4 days ago), up 53.74% since then.

Best Year: 2021, with a price increase of 175.09% from $0.6446 to $1.77.

Worst Year: 2018, with a price decrease of 90% from $21.44 to $1.97.

Average annual growth over 8 years: 39% per year.

Typically, Particl performs best in Q4 (average gain of 28.26%) and worst in Q1 (average gain of -14.47%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.4007	$ 0.3847	$ 0.3797	$ 0.4012
2024-04-08	2024-04-14	$ 0.3852	$ 0.3902	$ 0.3578	$ 0.3936
2024-04-15	2024-04-21	$ 0.3910	$ 0.3738	$ 0.3618	$ 0.3929
2024-04-22	2024-04-28	$ 0.3741	$ 0.3584	$ 0.3549	$ 0.3788
2024-04-29	2024-05-05	$ 0.3570	$ 0.3012	$ 0.2875	$ 0.3599
2024-05-06	2024-05-12	$ 0.3026	$ 0.2834	$ 0.2779	$ 0.3049
2024-05-13	2024-05-19	$ 0.2837	$ 0.1821	$ 0.1774	$ 0.2920
2024-05-20	2024-05-26	$ 0.1822	$ 0.2482	$ 0.1681	$ 0.2634
2024-05-27	2024-06-02	$ 0.2483	$ 0.3108	$ 0.2433	$ 0.3119
2024-06-03	2024-06-09	$ 0.3119	$ 0.2913	$ 0.2832	$ 0.3119
2024-06-10	2024-06-16	$ 0.2915	$ 0.2927	$ 0.2798	$ 0.2987
2024-06-17	2024-06-23	$ 0.2927	$ 0.3051	$ 0.2798	$ 0.3098
2024-06-24	2024-06-30	$ 0.3023	$ 0.2589	$ 0.2589	$ 0.3071
2024-07-01	2024-07-07	$ 0.2587	$ 0.2111	$ 0.2093	$ 0.2611
2024-07-08	2024-07-14	$ 0.2104	$ 0.1903	$ 0.1782	$ 0.2137
2024-07-15	2024-07-21	$ 0.1897	$ 0.2204	$ 0.1667	$ 0.2274
2024-07-22	2024-07-28	$ 0.2205	$ 0.2278	$ 0.1782	$ 0.2370
2024-07-29	2024-08-04	$ 0.2277	$ 0.2233	$ 0.2216	$ 0.2286
2024-08-05	2024-08-11	$ 0.2226	$ 0.1955	$ 0.1932	$ 0.2242
2024-08-12	2024-08-18	$ 0.1957	$ 0.1961	$ 0.1922	$ 0.1998
2024-08-19	2024-08-25	$ 0.1963	$ 0.1879	$ 0.1860	$ 0.2010
2024-08-26	2024-09-01	$ 0.1883	$ 0.1906	$ 0.1867	$ 0.1924
2024-09-02	2024-09-08	$ 0.1919	$ 0.1891	$ 0.1875	$ 0.1931
2024-09-09	2024-09-15	$ 0.1896	$ 0.1782	$ 0.1771	$ 0.1913
2024-09-16	2024-09-22	$ 0.1636	$ 0.1744	$ 0.1624	$ 0.1819
2024-09-23	2024-09-29	$ 0.1745	$ 0.1696	$ 0.1679	$ 0.1758
2024-09-30	2024-10-06	$ 0.1690	$ 0.1545	$ 0.1504	$ 0.1701
2024-10-07	2024-10-13	$ 0.1543	$ 0.1572	$ 0.1466	$ 0.1590
2024-10-14	2024-10-20	$ 0.1571	$ 0.1628	$ 0.1559	$ 0.1630
2024-10-21	2024-10-27	$ 0.1623	$ 0.1457	$ 0.1448	$ 0.1632