Particl Historical Data

PART Page 20
Download
Date Close Price change Market cap Trading volume
Aug 10, 2023 $ 0.308
+21.48%
$ 2.77 million $ 46
Aug 9, 2023 $ 0.254
-0.03%
$ 2.28 million $ 79
Aug 8, 2023 $ 0.254
+1.88%
$ 2.28 million $ 79
Aug 7, 2023 $ 0.249
-1.67%
$ 2.24 million $ 1,429
Aug 6, 2023 $ 0.253
-12.96%
$ 2.28 million $ 79
Aug 5, 2023 $ 0.291
-0.03%
$ 2.61 million $ 216
Aug 4, 2023 $ 0.291
-0.37%
$ 2.61 million $ 216
Aug 3, 2023 $ 0.292
+0.20%
$ 2.62 million $ 224
Aug 2, 2023 $ 0.292
-1.36%
$ 2.62 million $ 805
Aug 1, 2023 $ 0.295
-1.25%
$ 2.65 million $ 2,362
Jul 31, 2023 $ 0.299
-7.16%
$ 2.68 million $ 109
Jul 30, 2023 $ 0.322
+26.54%
$ 2.89 million $ 206
Jul 29, 2023 $ 0.254
-0.01%
$ 2.28 million $ 80
Jul 28, 2023 $ 0.254
+15.90%
$ 2.28 million $ 265
Jul 27, 2023 $ 0.219
-15.51%
$ 1.97 million $ 1,005
Jul 26, 2023 $ 0.259
+2.33%
$ 2.33 million $ 1,127
Jul 25, 2023 $ 0.253
-18.90%
$ 2.27 million $ 427
Jul 24, 2023 $ 0.274
-4.44%
$ 2.46 million $ 86
Jul 23, 2023 $ 0.287
-7.02%
$ 2.57 million $ 933
Jul 22, 2023 $ 0.308
+3.58%
$ 2.77 million $ 635
Jul 21, 2023 $ 0.298
-0.24%
$ 2.67 million $ 1,614
Jul 20, 2023 $ 0.298
-9.37%
$ 2.68 million $ 570
Jul 19, 2023 $ 0.295
+9.76%
$ 2.65 million $ 925
Jul 18, 2023 $ 0.269
-30.51%
$ 2.42 million $ 7,007
Jul 17, 2023 $ 0.387
+11.00%
$ 3.48 million $ 12,700
Jul 16, 2023 $ 0.349
+0.00%
$ 3.13 million $ 2,068
Jul 15, 2023 $ 0.349
-0.04%
$ 3.13 million $ 917
Jul 14, 2023 $ 0.349
-5.40%
$ 3.13 million $ 1,934
Jul 13, 2023 $ 0.369
+19.14%
$ 3.31 million $ 2,580
Jul 12, 2023 $ 0.31
+11.80%
$ 2.78 million $ 799
Jul 11, 2023 $ 0.277
-10.55%
$ 2.49 million $ 252
Jul 10, 2023 $ 0.31
+2.68%
$ 2.78 million $ 282
Jul 9, 2023 $ 0.302
-0.30%
$ 2.71 million $ 459
Jul 8, 2023 $ 0.302
-4.70%
$ 2.72 million $ 461
Jul 7, 2023 $ 0.317
+1.42%
$ 2.85 million $ 2,398
Jul 6, 2023 $ 0.313
-0.16%
$ 2.81 million $ 2,619
Jul 5, 2023 $ 0.314
-5.45%
$ 2.82 million $ 6,848
Jul 4, 2023 $ 0.332
-6.91%
$ 2.98 million $ 1,378
Jul 3, 2023 $ 0.356
+10.81%
$ 3.2 million $ 1,864
Jul 2, 2023 $ 0.322
-4.33%
$ 2.89 million $ 879
Jul 1, 2023 $ 0.336
+0.40%
$ 3.02 million $ 34
Jun 30, 2023 $ 0.305
-0.64%
$ 2.74 million $ 759
Jun 29, 2023 $ 0.307
-0.16%
$ 2.75 million $ 1,781
Jun 28, 2023 $ 0.307
-18.99%
$ 2.76 million $ 17
Jun 27, 2023 $ 0.379
+1.40%
$ 3.41 million $ 92
Jun 26, 2023 $ 0.374
+15.16%
$ 3.36 million $ 758
Jun 25, 2023 $ 0.325
-0.89%
$ 2.92 million $ 208
Jun 24, 2023 $ 0.328
-31.23%
$ 2.95 million $ 691
Jun 23, 2023 $ 0.477
+56.25%
$ 4.28 million $ 951
Jun 22, 2023 $ 0.305
-0.41%
$ 2.74 million $ 936