Particl Historical Data

PART Page 17
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $0.266
+7.39%
$2.39 million $15,404
May 25, 2024 $0.249
+0.28%
$2.23 million $14,670
May 24, 2024 $0.248
+0.12%
$2.23 million $8,938
May 23, 2024 $0.247
-5.61%
$2.22 million $19,801
May 22, 2024 $0.262
+7.10%
$2.36 million $20,007
May 21, 2024 $0.245
+9.18%
$2.2 million $48,349
May 20, 2024 $0.225
+14.91%
$2.02 million $36,343
May 19, 2024 $0.195
-10.69%
$1.75 million $34,914
May 18, 2024 $0.218
+12.03%
$1.96 million $482
May 17, 2024 $0.195
+7.00%
$1.75 million $25,116
May 16, 2024 $0.182
-32.08%
$1.64 million $36,319
May 15, 2024 $0.268
-1.21%
$2.41 million $25,386
May 14, 2024 $0.272
-5.19%
$2.44 million $32,495
May 13, 2024 $0.286
-1.35%
$2.57 million $32,808
May 12, 2024 $0.29
+0.41%
$2.61 million $29,309
May 11, 2024 $0.289
+0.20%
$2.6 million $26,868
May 10, 2024 $0.289
+1.71%
$2.59 million $19,999
May 9, 2024 $0.284
-0.14%
$2.55 million $29,859
May 8, 2024 $0.284
-2.71%
$2.55 million $22,132
May 7, 2024 $0.292
-1.19%
$2.63 million $32,387
May 6, 2024 $0.296
-1.73%
$2.66 million $37,812
May 5, 2024 $0.301
-0.07%
$2.71 million $20,802
May 4, 2024 $0.301
+0.27%
$2.7 million $41,861
May 3, 2024 $0.3
-1.41%
$2.69 million $21,622
May 2, 2024 $0.304
-2.95%
$2.73 million $32,731
May 1, 2024 $0.313
-4.56%
$2.81 million $41,897
Apr 30, 2024 $0.328
-7.10%
$2.95 million $26,636
Apr 29, 2024 $0.354
-0.23%
$3.17 million $27,102
Apr 28, 2024 $0.354
+0.48%
$3.18 million $22,040
Apr 27, 2024 $0.354
-0.79%
$3.18 million $23,896
Apr 26, 2024 $0.357
-1.68%
$3.21 million $52,789
Apr 25, 2024 $0.362
-1.23%
$3.25 million $23,968
Apr 24, 2024 $0.368
-0.24%
$3.3 million $24,978
Apr 23, 2024 $0.369
+0.41%
$3.31 million $28,093
Apr 22, 2024 $0.367
-0.22%
$3.3 million $47,184
Apr 21, 2024 $0.367
-0.38%
$3.29 million $51,797
Apr 20, 2024 $0.368
-2.40%
$3.3 million $30,472
Apr 19, 2024 $0.377
+0.64%
$3.39 million $24,784
Apr 18, 2024 $0.375
-1.13%
$3.36 million $32,169
Apr 17, 2024 $0.38
+0.91%
$3.41 million $23,068
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