Particl Historical Data

PART Page 21
Download
Date Close Price change Market cap Trading volume
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
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