Particl Historical Data

PART Page 12
Download
Date Close Price change Market cap Trading volume
Sep 11, 2024 $ 0.184
-3.31%
$ 1.65 million $ 6,985
Sep 10, 2024 $ 0.19
+0.59%
$ 1.71 million $ 9,113
Sep 9, 2024 $ 0.19
+0.60%
$ 1.71 million $ 8,194
Sep 8, 2024 $ 0.189
-0.18%
$ 1.7 million $ 5,828
Sep 7, 2024 $ 0.189
-0.20%
$ 1.7 million $ 10,874
Sep 6, 2024 $ 0.19
+0.72%
$ 1.71 million $ 6,704
Sep 5, 2024 $ 0.189
-0.36%
$ 1.7 million $ 10,657
Sep 4, 2024 $ 0.189
-0.33%
$ 1.7 million $ 10,322
Sep 3, 2024 $ 0.19
-0.36%
$ 1.71 million $ 12,188
Sep 2, 2024 $ 0.191
-0.48%
$ 1.71 million $ 10,712
Sep 1, 2024 $ 0.192
+0.26%
$ 1.72 million $ 7,176
Aug 31, 2024 $ 0.192
+0.12%
$ 1.73 million $ 2,428
Aug 30, 2024 $ 0.192
+0.98%
$ 1.72 million $ 20,068
Aug 29, 2024 $ 0.19
-0.30%
$ 1.71 million $ 35,285
Aug 28, 2024 $ 0.191
+0.32%
$ 1.71 million $ 23,597
Aug 27, 2024 $ 0.19
+0.36%
$ 1.71 million $ 21,450
Aug 26, 2024 $ 0.19
-0.12%
$ 1.7 million $ 33,188
Aug 25, 2024 $ 0.188
+0.29%
$ 1.69 million $ 35,235
Aug 24, 2024 $ 0.188
+0.29%
$ 1.69 million $ 17,243
Aug 23, 2024 $ 0.187
-1.68%
$ 1.68 million $ 15,543
Aug 22, 2024 $ 0.191
+1.10%
$ 1.71 million $ 28,537
Aug 21, 2024 $ 0.189
+0.17%
$ 1.69 million $ 20,445
Aug 20, 2024 $ 0.188
-3.54%
$ 1.69 million $ 31,333
Aug 19, 2024 $ 0.195
+1.25%
$ 1.75 million $ 19,138
Aug 18, 2024 $ 0.193
+0.47%
$ 1.73 million $ 23,709
Aug 17, 2024 $ 0.191
-2.72%
$ 1.71 million $ 17,155
Aug 16, 2024 $ 0.196
+0.24%
$ 1.76 million $ 17,148
Aug 15, 2024 $ 0.196
-0.49%
$ 1.76 million $ 29,225
Aug 14, 2024 $ 0.196
+0.62%
$ 1.76 million $ 19,556
Aug 13, 2024 $ 0.194
-0.25%
$ 1.74 million $ 17,311
Aug 12, 2024 $ 0.195
-1.19%
$ 1.75 million $ 30,170
Aug 11, 2024 $ 0.197
-0.61%
$ 1.77 million $ 29,461
Aug 10, 2024 $ 0.198
-0.10%
$ 1.78 million $ 17,794
Aug 9, 2024 $ 0.197
+0.87%
$ 1.77 million $ 13,286
Aug 8, 2024 $ 0.196
-2.01%
$ 1.76 million $ 22,474
Aug 7, 2024 $ 0.2
-1.18%
$ 1.79 million $ 25,879
Aug 6, 2024 $ 0.202
-9.21%
$ 1.81 million $ 24,716
Aug 5, 2024 $ 0.223
-7.07%
$ 2 million $ 471
Aug 4, 2024 $ 0.24
-4.32%
$ 2.15 million $ 507
Aug 3, 2024 $ 0.251
-1.27%
$ 2.25 million $ 530
Aug 2, 2024 $ 0.254
-6.03%
$ 2.28 million $ 537
Aug 1, 2024 $ 0.27
+1.17%
$ 2.43 million $ 572
Jul 31, 2024 $ 0.267
+21.98%
$ 2.4 million $ 565
Jul 30, 2024 $ 0.219
-1.79%
$ 1.97 million $ 505
Jul 29, 2024 $ 0.268
+18.05%
$ 2.4 million $ 496
Jul 28, 2024 $ 0.227
-0.74%
$ 2.03 million $ 32,313
Jul 27, 2024 $ 0.227
+0.04%
$ 2.04 million $ 20,607
Jul 26, 2024 $ 0.227
-0.79%
$ 2.04 million $ 23,042
Jul 25, 2024 $ 0.229
+3.06%
$ 2.05 million $ 17,808
Jul 24, 2024 $ 0.222
+13.43%
$ 2 million $ 22,264