Particl Historical Data

PART Page 18
Download
Date Close Price change Market cap Trading volume
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
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