Particl Historical Data

PART Page 19
Download
Date Close Price change Market cap Trading volume
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
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