Particl Historical Data

PART Page 20
Download
Date Close Price change Market cap Trading volume
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
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