Particl Historical Data

PART Page 15
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.376
+2.33%
$ 3.38 million $ 40,912
Apr 15, 2024 $ 0.368
+0.95%
$ 3.3 million $ 33,454
Apr 14, 2024 $ 0.364
-3.46%
$ 3.27 million $ 33,712
Apr 13, 2024 $ 0.377
-1.81%
$ 3.39 million $ 52,723
Apr 12, 2024 $ 0.384
-0.75%
$ 3.44 million $ 34,529
Apr 11, 2024 $ 0.386
-1.16%
$ 3.46 million $ 54,353
Apr 10, 2024 $ 0.39
+6.24%
$ 3.5 million $ 52,788
Apr 9, 2024 $ 0.367
-5.73%
$ 3.3 million $ 33,115
Apr 8, 2024 $ 0.391
+1.51%
$ 3.51 million $ 61,611
Apr 7, 2024 $ 0.385
+0.13%
$ 3.46 million $ 33,245
Apr 6, 2024 $ 0.385
+1.10%
$ 3.46 million $ 57,719
Apr 5, 2024 $ 0.381
-3.54%
$ 3.42 million $ 49,486
Apr 4, 2024 $ 0.395
+0.11%
$ 3.54 million $ 56,838
Apr 3, 2024 $ 0.392
-1.57%
$ 3.52 million $ 24,561
Apr 2, 2024 $ 0.399
-2.82%
$ 3.58 million $ 57,842
Apr 1, 2024 $ 0.41
+0.29%
$ 3.68 million $ 34,992
Mar 31, 2024 $ 0.409
+5.27%
$ 3.67 million $ 53,077
Mar 30, 2024 $ 0.389
-2.95%
$ 3.49 million $ 29,280
Mar 29, 2024 $ 0.4
+2.78%
$ 3.6 million $ 24,708
Mar 28, 2024 $ 0.39
-0.26%
$ 3.5 million $ 28,335
Mar 27, 2024 $ 0.391
-0.57%
$ 3.51 million $ 44,748
Mar 26, 2024 $ 0.393
+0.82%
$ 3.53 million $ 64,665
Mar 25, 2024 $ 0.39
-1.43%
$ 3.5 million $ 47,018
Mar 24, 2024 $ 0.395
-2.65%
$ 3.55 million $ 29,434
Mar 23, 2024 $ 0.404
-3.85%
$ 3.63 million $ 33,336
Mar 22, 2024 $ 0.42
-0.16%
$ 3.77 million $ 30,847
Mar 21, 2024 $ 0.42
+2.09%
$ 3.77 million $ 26,516
Mar 20, 2024 $ 0.412
+3.03%
$ 3.7 million $ 30,813
Mar 19, 2024 $ 0.4
+4.48%
$ 3.59 million $ 71,501
Mar 18, 2024 $ 0.383
-1.02%
$ 3.43 million $ 29,334
Mar 17, 2024 $ 0.387
+2.33%
$ 3.47 million $ 60,089
Mar 16, 2024 $ 0.378
-0.96%
$ 3.4 million $ 47,299
Mar 15, 2024 $ 0.381
+0.16%
$ 3.42 million $ 25,635
Mar 14, 2024 $ 0.38
-0.85%
$ 3.42 million $ 128,443
Mar 13, 2024 $ 0.384
-0.75%
$ 3.45 million $ 106,067
Mar 12, 2024 $ 0.386
+1.56%
$ 3.47 million $ 169,903
Mar 11, 2024 $ 0.38
+1.66%
$ 3.41 million $ 184,834
Mar 10, 2024 $ 0.373
+6.29%
$ 3.35 million $ 134,366
Mar 9, 2024 $ 0.352
+0.34%
$ 3.16 million $ 197,268
Mar 8, 2024 $ 0.351
-4.09%
$ 3.15 million $ 116,612
Mar 7, 2024 $ 0.367
+1.41%
$ 3.29 million $ 140,585
Mar 6, 2024 $ 0.361
-1.39%
$ 3.25 million $ 213,075
Mar 5, 2024 $ 0.367
-5.12%
$ 3.29 million $ 134,057
Mar 4, 2024 $ 0.386
+14.28%
$ 3.46 million $ 192,180
Mar 3, 2024 $ 0.337
+4.70%
$ 3.03 million $ 94,573
Mar 2, 2024 $ 0.323
-9.64%
$ 2.9 million $ 141,676
Mar 1, 2024 $ 0.355
-5.33%
$ 3.19 million $ 139,644
Feb 29, 2024 $ 0.375
-4.63%
$ 3.37 million $ 194,256
Feb 28, 2024 $ 0.394
-2.83%
$ 3.54 million $ 103,822
Feb 27, 2024 $ 0.406
+0.02%
$ 3.64 million $ 242,271