Particle (PRTCLE) Historical Price Information

Access the full Particle 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.

PRTCLE Key Price Milestones:

All-Time High (ATH): $1.14 on 2021-03-17 (-1324 days ago), down -99.79% since then.

All-Time Low (ATL): $0.001518 on 2023-07-04 (-485 days ago), up 56.01% since then.

Worst Year: 2022, with a price decrease of 93% from $0.06468 to $0.003975.

Average annual growth over 4 years: 75% per year.

Typically, Particle performs best in Q3 (average gain of -3.78%) and worst in Q2 (average gain of -40.48%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.002810	$ 0.002838	$ 0.002741	$ 0.002838
2024-04-08	2024-04-14	$ 0.002817	$ 0.002772	$ 0.002742	$ 0.002844
2024-04-15	2024-04-21	$ 0.002771	$ 0.002756	$ 0.002685	$ 0.002821
2024-04-22	2024-04-28	$ 0.002755	$ 0.002706	$ 0.002689	$ 0.002779
2024-04-29	2024-05-05	$ 0.002705	$ 0.002732	$ 0.002673	$ 0.002749
2024-05-06	2024-05-12	$ 0.002731	$ 0.002716	$ 0.002646	$ 0.002731
2024-05-13	2024-05-19	$ 0.002714	$ 0.002693	$ 0.002651	$ 0.002763
2024-05-20	2024-05-26	$ 0.002691	$ 0.002734	$ 0.002673	$ 0.002755
2024-05-27	2024-06-02	$ 0.002734	$ 0.002700	$ 0.002674	$ 0.002757
2024-06-10	2024-06-16	$ 0.002700	$ 0.002691	$ 0.002661	$ 0.002725
2024-06-17	2024-06-23	$ 0.002693	$ 0.002682	$ 0.002655	$ 0.002715
2024-06-24	2024-06-30	$ 0.002681	$ 0.002575	$ 0.002501	$ 0.002688
2024-07-01	2024-07-07	$ 0.002573	$ 0.002563	$ 0.002504	$ 0.002611
2024-07-08	2024-07-14	$ 0.002567	$ 0.002494	$ 0.002481	$ 0.002579
2024-07-15	2024-07-21	$ 0.002538	$ 0.002565	$ 0.002491	$ 0.002588
2024-07-22	2024-07-28	$ 0.002565	$ 0.002526	$ 0.002490	$ 0.002568
2024-07-29	2024-08-04	$ 0.002522	$ 0.002504	$ 0.002479	$ 0.002534
2024-08-05	2024-08-11	$ 0.002504	$ 0.002495	$ 0.002383	$ 0.002569
2024-08-12	2024-08-18	$ 0.002496	$ 0.002474	$ 0.002449	$ 0.002524
2024-08-19	2024-08-25	$ 0.002477	$ 0.002503	$ 0.002451	$ 0.002560
2024-08-26	2024-09-01	$ 0.002502	$ 0.002474	$ 0.002468	$ 0.002506
2024-09-02	2024-09-08	$ 0.002475	$ 0.002443	$ 0.002424	$ 0.002490
2024-09-09	2024-09-15	$ 0.002440	$ 0.002434	$ 0.002386	$ 0.002477
2024-09-16	2024-09-22	$ 0.002417	$ 0.002390	$ 0.002329	$ 0.002426
2024-09-23	2024-09-29	$ 0.002374	$ 0.002383	$ 0.002336	$ 0.002392
2024-09-30	2024-10-06	$ 0.002352	$ 0.002353	$ 0.002314	$ 0.002367
2024-10-07	2024-10-13	$ 0.002351	$ 0.002355	$ 0.002335	$ 0.002391
2024-10-14	2024-10-20	$ 0.002365	$ 0.002360	$ 0.002318	$ 0.002376
2024-10-21	2024-10-27	$ 0.002362	$ 0.002375	$ 0.002334	$ 0.002421