Particl Historical Data

PART Page 19
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 0.316
+0.51%
$ 2.83 million $ 715
Sep 28, 2023 $ 0.314
-0.24%
$ 2.82 million $ 71
Sep 27, 2023 $ 0.315
+9.88%
$ 2.83 million $ 5,185
Sep 26, 2023 $ 0.287
-10.32%
$ 2.57 million $ 1,204
Sep 25, 2023 $ 0.318
-8.47%
$ 2.86 million $ 255
Sep 24, 2023 $ 0.348
+7.50%
$ 3.12 million $ 1,112
Sep 23, 2023 $ 0.323
+10.67%
$ 2.9 million $ 1,344
Sep 22, 2023 $ 0.292
-0.73%
$ 2.62 million $ 1,011
Sep 21, 2023 $ 0.294
-5.73%
$ 2.64 million $ 5
Sep 20, 2023 $ 0.313
-1.24%
$ 2.81 million $ 469
Sep 19, 2023 $ 0.317
-3.60%
$ 2.84 million $ 547
Sep 18, 2023 $ 0.329
+29.27%
$ 2.95 million $ 2,884
Sep 17, 2023 $ 0.254
-0.43%
$ 2.28 million $ 708
Sep 16, 2023 $ 0.255
-9.40%
$ 2.29 million $ 711
Sep 15, 2023 $ 0.282
-10.27%
$ 2.53 million $ 1,802
Sep 14, 2023 $ 0.314
+8.46%
$ 2.82 million $ 4,046
Sep 13, 2023 $ 0.289
-4.70%
$ 2.6 million $ 2,436
Sep 12, 2023 $ 0.304
-38.79%
$ 2.73 million $ 754
Sep 11, 2023 $ 0.496
-0.17%
$ 4.45 million $ 0.0₆1
Sep 10, 2023 $ 0.497
+0.39%
$ 4.46 million $ 0.0₆1
Sep 9, 2023 $ 0.495
-0.04%
$ 4.44 million $ 0.0₆1
Sep 8, 2023 $ 0.495
+0.59%
$ 4.44 million $ 0.0₆1
Sep 7, 2023 $ 0.492
+73.54%
$ 4.42 million $ 0.0₆1
Sep 6, 2023 $ 0.283
-2.05%
$ 2.54 million $ 1,675
Sep 5, 2023 $ 0.289
-3.40%
$ 2.6 million $ 2,052
Sep 4, 2023 $ 0.3
-0.06%
$ 2.69 million $ 4,266
Sep 3, 2023 $ 0.3
-5.06%
$ 2.69 million $ 665
Sep 2, 2023 $ 0.316
-1.97%
$ 2.83 million $ 6,498
Sep 1, 2023 $ 0.322
+14.85%
$ 2.89 million $ 3,077
Aug 31, 2023 $ 0.28
-4.63%
$ 2.52 million $ 7,235
Aug 30, 2023 $ 0.294
-0.53%
$ 2.64 million $ 74,820
Aug 29, 2023 $ 0.3
-19.97%
$ 2.7 million $ 27,293
Aug 28, 2023 $ 0.375
-38.40%
$ 3.36 million $ 176,294
Aug 27, 2023 $ 0.608
-1.28%
$ 5.46 million $ 5,852
Aug 26, 2023 $ 0.616
+0.53%
$ 5.53 million $ 2,872
Aug 25, 2023 $ 0.613
+29.27%
$ 5.51 million $ 1,692
Aug 24, 2023 $ 0.474
-24.08%
$ 4.26 million $ 329
Aug 23, 2023 $ 0.621
+31.86%
$ 5.58 million $ 1,714
Aug 22, 2023 $ 0.471
+61.93%
$ 4.23 million $ 901
Aug 21, 2023 $ 0.291
-36.30%
$ 2.61 million $ 12
Aug 20, 2023 $ 0.45
-8.53%
$ 4.04 million $ 1,107
Aug 19, 2023 $ 0.472
+0.00%
$ 4.24 million $ 25
Aug 18, 2023 $ 0.472
+24.60%
$ 4.24 million $ 25
Aug 17, 2023 $ 0.379
-9.23%
$ 3.4 million $ 2,797
Aug 16, 2023 $ 0.418
+14.46%
$ 3.75 million $ 4,581
Aug 15, 2023 $ 0.365
+13.84%
$ 3.28 million $ 1,757
Aug 14, 2023 $ 0.321
+6.97%
$ 2.88 million $ 489
Aug 13, 2023 $ 0.299
-17.46%
$ 2.69 million $ 451
Aug 12, 2023 $ 0.363
+2.92%
$ 3.26 million $ 338
Aug 11, 2023 $ 0.457
+15.10%
$ 4.11 million $ 1