Particl Historical Data

PART Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $0.176
-0.89%
$1.58 million $3,730
Dec 12, 2024 $0.179
+4.91%
$1.6 million $3,658