Particl Historical Data

PART Page 16
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.406
-2.48%
$ 3.64 million $ 136,346
Feb 25, 2024 $ 0.411
-5.71%
$ 3.69 million $ 231,599
Feb 24, 2024 $ 0.436
-5.30%
$ 3.91 million $ 157,652
Feb 23, 2024 $ 0.46
-1.12%
$ 4.13 million $ 127,245
Feb 22, 2024 $ 0.466
+1.57%
$ 4.19 million $ 254,399
Feb 21, 2024 $ 0.459
-2.20%
$ 4.12 million $ 270,080
Feb 20, 2024 $ 0.468
-0.45%
$ 4.21 million $ 265,332
Feb 19, 2024 $ 0.47
+4.03%
$ 4.22 million $ 162,752
Feb 18, 2024 $ 0.453
-1.31%
$ 4.07 million $ 123,586
Feb 17, 2024 $ 0.461
-1.65%
$ 4.14 million $ 280,547
Feb 16, 2024 $ 0.468
+4.24%
$ 4.2 million $ 217,695
Feb 15, 2024 $ 0.449
+0.54%
$ 4.03 million $ 265,063
Feb 14, 2024 $ 0.444
+1.55%
$ 3.99 million $ 151,155
Feb 13, 2024 $ 0.436
-4.68%
$ 3.91 million $ 112,687
Feb 12, 2024 $ 0.456
-2.00%
$ 4.09 million $ 209,566
Feb 11, 2024 $ 0.465
+0.35%
$ 4.17 million $ 265,900
Feb 10, 2024 $ 0.465
+0.02%
$ 4.17 million $ 171,099
Feb 9, 2024 $ 0.467
-6.48%
$ 4.2 million $ 181,340
Feb 8, 2024 $ 0.5
-1.90%
$ 4.49 million $ 304,241
Feb 7, 2024 $ 0.51
+1.03%
$ 4.58 million $ 135,060
Feb 6, 2024 $ 0.506
+0.50%
$ 4.55 million $ 170,711
Feb 5, 2024 $ 0.503
-0.19%
$ 4.52 million $ 155,521
Feb 4, 2024 $ 0.504
+5.84%
$ 4.53 million $ 207,954
Feb 3, 2024 $ 0.475
-0.52%
$ 4.26 million $ 189,504
Feb 2, 2024 $ 0.478
-0.91%
$ 4.29 million $ 272,409
Feb 1, 2024 $ 0.478
-0.25%
$ 4.29 million $ 228,847
Jan 31, 2024 $ 0.483
-5.77%
$ 4.33 million $ 61,427
Jan 30, 2024 $ 0.51
-0.34%
$ 4.58 million $ 26,986
Jan 29, 2024 $ 0.512
+3.08%
$ 4.6 million $ 35,376
Jan 28, 2024 $ 0.498
+4.80%
$ 4.47 million $ 37,918
Jan 27, 2024 $ 0.474
-3.32%
$ 4.26 million $ 15,269
Jan 26, 2024 $ 0.49
+0.08%
$ 4.4 million $ 19,302
Jan 25, 2024 $ 0.49
-0.34%
$ 4.4 million $ 22,222
Jan 24, 2024 $ 0.492
-2.09%
$ 4.42 million $ 21,653
Jan 23, 2024 $ 0.503
+0.22%
$ 4.52 million $ 54,019
Jan 22, 2024 $ 0.504
-0.10%
$ 4.52 million $ 36,408
Jan 21, 2024 $ 0.505
-0.51%
$ 4.53 million $ 39,050
Jan 20, 2024 $ 0.506
+1.43%
$ 4.54 million $ 51,423
Jan 19, 2024 $ 0.5
-1.83%
$ 4.49 million $ 22,794
Jan 18, 2024 $ 0.509
+7.89%
$ 4.57 million $ 45,629
Jan 17, 2024 $ 0.471
+1.81%
$ 4.23 million $ 21,858
Jan 16, 2024 $ 0.462
-4.67%
$ 4.15 million $ 35,666
Jan 15, 2024 $ 0.484
+2.07%
$ 4.34 million $ 23,920
Jan 14, 2024 $ 0.474
+1.35%
$ 4.26 million $ 24,802
Jan 13, 2024 $ 0.467
+0.02%
$ 4.2 million $ 26,105
Jan 12, 2024 $ 0.468
-1.89%
$ 4.2 million $ 15,178
Jan 11, 2024 $ 0.477
+5.76%
$ 4.29 million $ 18,999
Jan 10, 2024 $ 0.451
-0.15%
$ 4.05 million $ 31,988
Jan 9, 2024 $ 0.452
+2.87%
$ 4.06 million $ 30,669
Jan 8, 2024 $ 0.439
-2.62%
$ 3.95 million $ 27,280