Particl Historical Data

PART Page 11
Download
Date Close Price change Market cap Trading volume
Oct 29, 2024 $ 0.143
-2.51%
$ 1.29 million $ 3,542
Oct 28, 2024 $ 0.147
-0.14%
$ 1.32 million $ 4,248
Oct 27, 2024 $ 0.147
+1.17%
$ 1.32 million $ 4,265
Oct 26, 2024 $ 0.145
-1.63%
$ 1.3 million $ 4,732
Oct 25, 2024 $ 0.148
-6.82%
$ 1.33 million $ 4,622
Oct 24, 2024 $ 0.159
+0.89%
$ 1.43 million $ 3,531
Oct 23, 2024 $ 0.157
+0.25%
$ 1.41 million $ 5,048
Oct 22, 2024 $ 0.157
-0.19%
$ 1.41 million $ 3,820
Oct 21, 2024 $ 0.157
+0.82%
$ 1.41 million $ 2,769
Oct 20, 2024 $ 0.156
-28.61%
$ 1.4 million $ 5,371
Oct 19, 2024 $ 0.218
-0.10%
$ 1.96 million $ 37
Oct 18, 2024 $ 0.218
+36.62%
$ 1.96 million $ 37
Oct 17, 2024 $ 0.16
+0.18%
$ 1.44 million $ 4,782
Oct 16, 2024 $ 0.16
+0.05%
$ 1.44 million $ 4,705
Oct 15, 2024 $ 0.159
+0.27%
$ 1.43 million $ 2,790
Oct 14, 2024 $ 0.159
-0.18%
$ 1.43 million $ 4,120
Oct 13, 2024 $ 0.16
+1.82%
$ 1.44 million $ 2,982
Oct 12, 2024 $ 0.157
-0.14%
$ 1.41 million $ 4,751
Oct 11, 2024 $ 0.156
-0.26%
$ 1.4 million $ 5,774
Oct 10, 2024 $ 0.157
+3.17%
$ 1.41 million $ 10,280
Oct 9, 2024 $ 0.153
+0.06%
$ 1.37 million $ 8,160
Oct 8, 2024 $ 0.152
+0.66%
$ 1.37 million $ 5,741
Oct 7, 2024 $ 0.151
+1.62%
$ 1.36 million $ 7,154
Oct 6, 2024 $ 0.149
-2.86%
$ 1.34 million $ 9,142
Oct 5, 2024 $ 0.153
-0.57%
$ 1.38 million $ 9,989
Oct 4, 2024 $ 0.154
+0.13%
$ 1.39 million $ 5,789
Oct 3, 2024 $ 0.154
+2.33%
$ 1.38 million $ 4,905
Oct 2, 2024 $ 0.151
-10.23%
$ 1.36 million $ 6,272
Oct 1, 2024 $ 0.169
+0.23%
$ 1.52 million $ 5,367
Sep 30, 2024 $ 0.168
+0.30%
$ 1.51 million $ 8,791
Sep 29, 2024 $ 0.168
-0.65%
$ 1.51 million $ 5,641
Sep 28, 2024 $ 0.169
-1.28%
$ 1.52 million $ 10,345
Sep 27, 2024 $ 0.171
-0.06%
$ 1.54 million $ 5,200
Sep 26, 2024 $ 0.172
-0.29%
$ 1.54 million $ 8,648
Sep 25, 2024 $ 0.171
-1.45%
$ 1.54 million $ 8,815
Sep 24, 2024 $ 0.173
+0.58%
$ 1.56 million $ 6,148
Sep 23, 2024 $ 0.172
-0.53%
$ 1.55 million $ 9,105
Sep 22, 2024 $ 0.172
-1.32%
$ 1.55 million $ 8,262
Sep 21, 2024 $ 0.174
-0.95%
$ 1.56 million $ 5,722
Sep 20, 2024 $ 0.175
-0.06%
$ 1.57 million $ 5,431
Sep 19, 2024 $ 0.175
+0.27%
$ 1.57 million $ 5,485
Sep 18, 2024 $ 0.174
-2.50%
$ 1.57 million $ 6,824
Sep 17, 2024 $ 0.179
+5.61%
$ 1.61 million $ 8,710
Sep 16, 2024 $ 0.169
+1.32%
$ 1.52 million $ 5,785
Sep 15, 2024 $ 0.167
-5.70%
$ 1.5 million $ 10,408
Sep 14, 2024 $ 0.177
-0.65%
$ 1.59 million $ 8,424
Sep 13, 2024 $ 0.179
-4.27%
$ 1.6 million $ 6,743
Sep 12, 2024 $ 0.186
+1.23%
$ 1.67 million $ 5,886
Sep 11, 2024 $ 0.184
-3.31%
$ 1.65 million $ 6,985
Sep 10, 2024 $ 0.19
+0.59%
$ 1.71 million $ 9,113