Particl Historical Data

PART Page 17
Download
Date Close Price change Market cap Trading volume
Jan 7, 2024 $ 0.451
-0.23%
$ 4.05 million $ 31,936
Jan 6, 2024 $ 0.453
+0.43%
$ 4.07 million $ 46,777
Jan 5, 2024 $ 0.451
-0.53%
$ 4.05 million $ 17,762
Jan 4, 2024 $ 0.452
-0.38%
$ 4.06 million $ 20,652
Jan 3, 2024 $ 0.454
+0.56%
$ 4.07 million $ 13,691
Jan 2, 2024 $ 0.451
-1.85%
$ 4.05 million $ 150,188
Jan 1, 2024 $ 0.46
-1.83%
$ 4.13 million $ 227,281
Dec 31, 2023 $ 0.467
+3.78%
$ 4.19 million $ 287,196
Dec 30, 2023 $ 0.45
-0.49%
$ 4.04 million $ 131,512
Dec 29, 2023 $ 0.454
+0.33%
$ 4.08 million $ 129,721
Dec 28, 2023 $ 0.452
-7.13%
$ 4.06 million $ 130,411
Dec 27, 2023 $ 0.485
+1.27%
$ 4.36 million $ 74,502
Dec 26, 2023 $ 0.479
-5.67%
$ 4.3 million $ 166,480
Dec 25, 2023 $ 0.508
+0.12%
$ 4.56 million $ 95,903
Dec 24, 2023 $ 0.507
+0.46%
$ 4.55 million $ 122,799
Dec 23, 2023 $ 0.507
-4.32%
$ 4.55 million $ 134,105
Dec 22, 2023 $ 0.53
+3.46%
$ 4.76 million $ 169,778
Dec 21, 2023 $ 0.526
-0.28%
$ 4.72 million $ 118,999
Dec 20, 2023 $ 0.528
+0.59%
$ 4.74 million $ 80,640
Dec 19, 2023 $ 0.524
+9.45%
$ 4.71 million $ 142,241
Dec 18, 2023 $ 0.478
-2.88%
$ 4.29 million $ 119,992
Dec 17, 2023 $ 0.491
-1.89%
$ 4.41 million $ 109,792
Dec 16, 2023 $ 0.498
+2.61%
$ 4.47 million $ 130,149
Dec 15, 2023 $ 0.487
+0.02%
$ 4.38 million $ 94,616
Dec 14, 2023 $ 0.489
+8.74%
$ 4.39 million $ 177,146
Dec 13, 2023 $ 0.449
+2.69%
$ 4.03 million $ 84,911
Dec 12, 2023 $ 0.437
-2.35%
$ 3.93 million $ 99,499
Dec 11, 2023 $ 0.443
+4.20%
$ 3.98 million $ 160,802
Dec 10, 2023 $ 0.424
+6.07%
$ 3.81 million $ 127,544
Dec 9, 2023 $ 0.4
-3.43%
$ 3.59 million $ 110,485
Dec 8, 2023 $ 0.417
+2.38%
$ 3.75 million $ 120,274
Dec 7, 2023 $ 0.371
+3.27%
$ 3.33 million $ 98,407
Dec 6, 2023 $ 0.359
-2.17%
$ 3.22 million $ 94,528
Dec 5, 2023 $ 0.368
-0.47%
$ 3.3 million $ 93,945
Dec 4, 2023 $ 0.37
-4.54%
$ 3.33 million $ 100,351
Dec 3, 2023 $ 0.39
-1.64%
$ 3.5 million $ 99,801
Dec 2, 2023 $ 0.395
-1.69%
$ 3.55 million $ 101,457
Dec 1, 2023 $ 0.402
+0.88%
$ 3.61 million $ 117,548
Nov 30, 2023 $ 0.398
-3.19%
$ 3.58 million $ 101,704
Nov 29, 2023 $ 0.41
+4.04%
$ 3.68 million $ 119,759
Nov 28, 2023 $ 0.394
+9.79%
$ 3.54 million $ 113,902
Nov 27, 2023 $ 0.359
-3.08%
$ 3.22 million $ 93,865
Nov 26, 2023 $ 0.37
+5.20%
$ 3.33 million $ 96,710
Nov 25, 2023 $ 0.353
-3.88%
$ 3.17 million $ 109,163
Nov 24, 2023 $ 0.368
-8.26%
$ 3.3 million $ 120,282
Nov 23, 2023 $ 0.409
-0.44%
$ 3.67 million $ 105,586
Nov 22, 2023 $ 0.41
+25.07%
$ 3.68 million $ 121,934
Nov 21, 2023 $ 0.328
-23.77%
$ 2.94 million $ 117,057
Nov 20, 2023 $ 0.44
+5.65%
$ 3.95 million $ 124,898
Nov 19, 2023 $ 0.416
+11.71%
$ 3.74 million $ 121,795