Particl Historical Data

PART Page 18
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.371
+3.61%
$ 3.33 million $ 99,839
Nov 17, 2023 $ 0.358
+7.81%
$ 3.21 million $ 103,449
Nov 16, 2023 $ 0.333
+12.32%
$ 2.99 million $ 89,506
Nov 15, 2023 $ 0.298
+9.79%
$ 2.67 million $ 79,340
Nov 14, 2023 $ 0.271
+8.39%
$ 2.44 million $ 75,316
Nov 13, 2023 $ 0.251
-0.80%
$ 2.26 million $ 64,100
Nov 12, 2023 $ 0.253
+0.30%
$ 2.27 million $ 66,194
Nov 11, 2023 $ 0.252
+0.27%
$ 2.26 million $ 65,014
Nov 10, 2023 $ 0.253
+3.94%
$ 2.27 million $ 14,428
Nov 9, 2023 $ 0.244
-0.93%
$ 2.19 million $ 887
Nov 8, 2023 $ 0.246
-4.50%
$ 2.21 million $ 148
Nov 7, 2023 $ 0.258
+36.52%
$ 2.31 million $ 1,577
Nov 6, 2023 $ 0.189
-10.31%
$ 1.69 million $ 47
Nov 5, 2023 $ 0.21
-8.76%
$ 1.89 million $ 3,595
Nov 4, 2023 $ 0.231
+12.19%
$ 2.07 million $ 3,373
Nov 3, 2023 $ 0.206
-21.14%
$ 1.85 million $ 5,107
Nov 2, 2023 $ 0.261
+6.77%
$ 2.35 million $ 4
Nov 1, 2023 $ 0.245
-10.83%
$ 2.2 million $ 16,412
Oct 31, 2023 $ 0.274
+0.22%
$ 2.46 million $ 4,495
Oct 30, 2023 $ 0.274
+2.62%
$ 2.46 million $ 557
Oct 29, 2023 $ 0.267
+0.92%
$ 2.39 million $ 242
Oct 28, 2023 $ 0.334
+14.46%
$ 3 million $ 161
Oct 27, 2023 $ 0.292
+3.58%
$ 2.62 million $ 1,845
Oct 26, 2023 $ 0.282
+0.07%
$ 2.53 million $ 71
Oct 25, 2023 $ 0.282
+9.36%
$ 2.53 million $ 286
Oct 24, 2023 $ 0.257
-18.04%
$ 2.31 million $ 3,779
Oct 23, 2023 $ 0.314
+5.10%
$ 2.82 million $ 7,413
Oct 22, 2023 $ 0.299
-0.67%
$ 2.68 million $ 29
Oct 21, 2023 $ 0.301
+3.52%
$ 2.7 million $ 23
Oct 20, 2023 $ 0.29
+6.78%
$ 2.61 million $ 307
Oct 19, 2023 $ 0.272
+17.44%
$ 2.44 million $ 1,840
Oct 18, 2023 $ 0.232
-25.46%
$ 2.08 million $ 32
Oct 17, 2023 $ 0.303
+2.60%
$ 2.72 million $ 10
Oct 16, 2023 $ 0.297
-0.70%
$ 2.67 million $ 305
Oct 15, 2023 $ 0.299
-0.61%
$ 2.69 million $ 255
Oct 14, 2023 $ 0.301
+9.20%
$ 2.7 million $ 706
Oct 13, 2023 $ 0.276
-2.08%
$ 2.48 million $ 373
Oct 12, 2023 $ 0.282
+1.61%
$ 2.53 million $ 205
Oct 11, 2023 $ 0.278
-6.60%
$ 2.49 million $ 673
Oct 10, 2023 $ 0.297
+2.84%
$ 2.67 million $ 309
Oct 9, 2023 $ 0.301
+2.18%
$ 2.7 million $ 307
Oct 8, 2023 $ 0.294
-3.16%
$ 2.64 million $ 662
Oct 7, 2023 $ 0.304
+11.06%
$ 2.73 million $ 3,068
Oct 6, 2023 $ 0.274
-8.54%
$ 2.46 million $ 283
Oct 5, 2023 $ 0.299
+8.91%
$ 2.69 million $ 548
Oct 4, 2023 $ 0.275
-8.01%
$ 2.47 million $ 2,924
Oct 3, 2023 $ 0.299
+0.46%
$ 2.68 million $ 1,499
Oct 2, 2023 $ 0.277
-8.07%
$ 2.49 million $ 188
Oct 1, 2023 $ 0.301
-3.29%
$ 2.71 million $ 13,895
Sep 30, 2023 $ 0.312
-1.31%
$ 2.8 million $ 426