Particl Historical Data

PART Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.142
+16.25%
$ 1.27 million $ 2,828
Jan 31, 2025 $ 0.122
-11.53%
$ 1.1 million $ 4,771
Jan 30, 2025 $ 0.138
+6.67%
$ 1.24 million $ 4,900
Jan 29, 2025 $ 0.13
+23.82%
$ 1.17 million $ 3,881
Jan 28, 2025 $ 0.105
-3.22%
$ 942,063 $ 4,040
Jan 27, 2025 $ 0.108
-3.82%
$ 972,467 $ 2,670
Jan 26, 2025 $ 0.113
+8.40%
$ 1.01 million $ 2,380
Jan 25, 2025 $ 0.104
-6.53%
$ 932,788 $ 3,493
Jan 24, 2025 $ 0.111
-10.58%
$ 997,919 $ 2,095
Jan 23, 2025 $ 0.124
+305.35%
$ 1.12 million $ 123
Jan 22, 2025 $ 0.416
-2.04%
$ 3.74 million $ 62
Jan 21, 2025 $ 0.424
+3.79%
$ 3.81 million $ 63
Jan 20, 2025 $ 0.408
+0.91%
$ 3.67 million $ 61
Jan 19, 2025 $ 0.406
-3.00%
$ 3.64 million $ 63
Jan 18, 2025 $ 0.418
+0.31%
$ 3.75 million $ 62
Jan 17, 2025 $ 0.417
+4.13%
$ 3.74 million $ 62
Jan 16, 2025 $ 0.4
-0.54%
$ 3.59 million $ 60
Jan 15, 2025 $ 0.401
+3.88%
$ 3.6 million $ 60
Jan 14, 2025 $ 0.386
+2.24%
$ 3.47 million $ 58
Jan 13, 2025 $ 0.378
+118.11%
$ 3.4 million $ 56
Jan 12, 2025 $ 0.174
-2.42%
$ 1.56 million $ 3,469
Jan 11, 2025 $ 0.178
-2.41%
$ 1.6 million $ 5,981
Jan 10, 2025 $ 0.183
-4.98%
$ 1.64 million $ 4,067
Jan 9, 2025 $ 0.192
+17.51%
$ 1.73 million $ 4,948
Jan 8, 2025 $ 0.163
-0.06%
$ 1.46 million $ 4,592
Jan 7, 2025 $ 0.163
+0.55%
$ 1.47 million $ 6,594
Jan 6, 2025 $ 0.162
-16.12%
$ 1.46 million $ 8,036
Jan 5, 2025 $ 0.194
-4.92%
$ 1.74 million $ 5,416
Jan 4, 2025 $ 0.204
+19.29%
$ 1.83 million $ 3,276
Jan 3, 2025 $ 0.171
+0.12%
$ 1.53 million $ 3,187
Jan 2, 2025 $ 0.171
+0.06%
$ 1.53 million $ 5,742
Jan 1, 2025 $ 0.17
+15.08%
$ 1.53 million $ 3,097
Dec 31, 2024 $ 0.148
-20.18%
$ 1.33 million $ 3,520
Dec 30, 2024 $ 0.186
+2.42%
$ 1.67 million $ 2,885
Dec 29, 2024 $ 0.182
-0.16%
$ 1.63 million $ 2,897
Dec 28, 2024 $ 0.182
-4.06%
$ 1.64 million $ 4,016
Dec 27, 2024 $ 0.19
-3.64%
$ 1.71 million $ 5,975
Dec 26, 2024 $ 0.198
+7.51%
$ 1.77 million $ 3,799
Dec 25, 2024 $ 0.183
-0.54%
$ 1.64 million $ 2,924
Dec 24, 2024 $ 0.184
+1.88%
$ 1.66 million $ 6,105
Dec 23, 2024 $ 0.181
+1.57%
$ 1.62 million $ 3,217
Dec 22, 2024 $ 0.178
+0.51%
$ 1.6 million $ 5,291
Dec 21, 2024 $ 0.178
-6.71%
$ 1.6 million $ 3,838
Dec 20, 2024 $ 0.191
+5.29%
$ 1.71 million $ 4,475
Dec 19, 2024 $ 0.181
-11.47%
$ 1.63 million $ 7,254
Dec 18, 2024 $ 0.205
+18.98%
$ 1.84 million $ 7,083
Dec 17, 2024 $ 0.173
-0.51%
$ 1.55 million $ 6,347
Dec 16, 2024 $ 0.174
-2.24%
$ 1.56 million $ 6,805
Dec 15, 2024 $ 0.178
-6.54%
$ 1.59 million $ 2,837
Dec 14, 2024 $ 0.191
+8.27%
$ 1.71 million $ 3,545