Particl Historical Data

PART Page 16
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $0.101
+0.00%
$906,918 $102
Jul 14, 2024 $0.101
+0.00%
$906,918 $102
Jul 13, 2024 $0.101
+0.00%
$906,918 $102
Jul 12, 2024 $0.101
+0.00%
$906,918 $102
Jul 11, 2024 $0.101
+0.00%
$906,918 $102
Jul 10, 2024 $0.101
-29.94%
$906,918 $102
Jul 9, 2024 $0.204
-0.10%
$1.83 million $19,222
Jul 8, 2024 $0.204
-0.78%
$1.83 million $23,354
Jul 7, 2024 $0.206
+0.00%
$1.85 million $22,082
Jul 6, 2024 $0.207
+0.10%
$1.86 million $21,479
Jul 5, 2024 $0.207
-2.24%
$1.86 million $29,503
Jul 4, 2024 $0.212
-0.20%
$1.91 million $29,838
Jul 3, 2024 $0.213
-4.01%
$1.91 million $27,377
Jul 2, 2024 $0.222
-4.10%
$1.99 million $17,830
Jul 1, 2024 $0.232
-1.86%
$2.08 million $11,338
Jun 30, 2024 $0.236
-9.01%
$2.12 million $17,826
Jun 29, 2024 $0.26
-4.27%
$2.33 million $11,507
Jun 28, 2024 $0.271
-3.86%
$2.44 million $19,590
Jun 27, 2024 $0.283
-0.21%
$2.54 million $10,509
Jun 26, 2024 $0.283
-0.70%
$2.54 million $11,284
Jun 25, 2024 $0.285
-0.24%
$2.56 million $6,500
Jun 24, 2024 $0.286
-3.87%
$2.57 million $11,524
Jun 23, 2024 $0.297
-2.27%
$2.67 million $19,586
Jun 22, 2024 $0.305
+0.26%
$2.74 million $14,528
Jun 21, 2024 $0.305
-0.75%
$2.74 million $30,442
Jun 20, 2024 $0.309
+0.68%
$2.77 million $23,509
Jun 19, 2024 $0.306
+1.02%
$2.75 million $25,080
Jun 18, 2024 $0.303
+3.97%
$2.73 million $13,161
Jun 17, 2024 $0.292
-1.79%
$2.62 million $20,891
Jun 16, 2024 $0.297
+1.09%
$2.67 million $11,772
Jun 15, 2024 $0.294
+0.55%
$2.64 million $19,514
Jun 14, 2024 $0.293
+0.14%
$2.63 million $12,274
Jun 13, 2024 $0.293
+2.30%
$2.63 million $12,421
Jun 12, 2024 $0.286
+0.43%
$2.57 million $15,670
Jun 11, 2024 $0.285
+1.16%
$2.56 million $27,323
Jun 10, 2024 $0.282
-3.88%
$2.53 million $25,665
Jun 9, 2024 $0.293
+2.48%
$2.63 million $26,417
Jun 8, 2024 $0.286
+1.85%
$2.56 million $15,188
Jun 7, 2024 $0.281
-1.51%
$2.52 million $17,865
Jun 6, 2024 $0.285
-2.33%
$2.56 million $12,188
Jun 5, 2024 $0.292
-0.69%
$2.62 million $13,398
Jun 4, 2024 $0.294
-0.39%
$2.64 million $11,818
Jun 3, 2024 $0.295
-1.04%
$2.65 million $25,977
Jun 2, 2024 $0.298
-4.49%
$2.67 million $28,968
Jun 1, 2024 $0.312
+2.00%
$2.8 million $20,162
May 31, 2024 $0.306
+2.52%
$2.74 million $30,786
May 30, 2024 $0.298
-1.16%
$2.68 million $22,972
May 29, 2024 $0.3
+2.11%
$2.7 million $17,643
May 28, 2024 $0.294
+10.74%
$2.64 million $21,814
May 27, 2024 $0.265
+0.00%
$2.38 million $19,420