Particl Historical Data

PART Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 0.637
+1.34%
$ 5.72 million $ 132
May 2, 2023 $ 0.629
+2.33%
$ 5.64 million $ 2,738
May 1, 2023 $ 0.615
+30.51%
$ 5.52 million $ 3,418
Apr 30, 2023 $ 0.472
+1.85%
$ 4.24 million $ 281
Apr 29, 2023 $ 0.471
-0.04%
$ 4.23 million $ 557
Apr 28, 2023 $ 0.471
-20.11%
$ 4.23 million $ 279
Apr 27, 2023 $ 0.59
-0.60%
$ 5.3 million $ 1,295
Apr 26, 2023 $ 0.593
+26.06%
$ 5.32 million $ 184
Apr 25, 2023 $ 0.47
-14.61%
$ 4.22 million $ 808
Apr 24, 2023 $ 0.551
+4.03%
$ 4.94 million $ 857
Apr 23, 2023 $ 0.53
-4.87%
$ 4.76 million $ 1,695
Apr 22, 2023 $ 0.557
+2.16%
$ 5 million $ 867
Apr 21, 2023 $ 0.545
-3.85%
$ 4.9 million $ 849
Apr 20, 2023 $ 0.567
+1.85%
$ 5.09 million $ 882
Apr 19, 2023 $ 0.557
-8.32%
$ 5 million $ 1,662
Apr 18, 2023 $ 0.607
+2.31%
$ 5.45 million $ 967
Apr 17, 2023 $ 0.593
-2.62%
$ 5.33 million $ 945
Apr 16, 2023 $ 0.609
+0.21%
$ 5.47 million $ 970
Apr 15, 2023 $ 0.607
-0.31%
$ 5.45 million $ 967
Apr 14, 2023 $ 0.61
+0.41%
$ 5.48 million $ 1,941
Apr 13, 2023 $ 0.607
+1.64%
$ 5.45 million $ 967
Apr 12, 2023 $ 0.597
-3.93%
$ 5.36 million $ 951
Apr 11, 2023 $ 0.622
+3.24%
$ 5.58 million $ 6,481
Apr 10, 2023 $ 0.602
-21.46%
$ 5.41 million $ 334
Apr 9, 2023 $ 0.767
+11.15%
$ 6.89 million $ 3,306
Apr 8, 2023 $ 0.69
+53.60%
$ 6.2 million $ 1,077
Apr 7, 2023 $ 0.449
-20.07%
$ 4.03 million $ 134
Apr 6, 2023 $ 0.562
-5.01%
$ 5.04 million $ 982
Apr 5, 2023 $ 0.591
+4.68%
$ 5.31 million $ 901
Apr 4, 2023 $ 0.565
+26.51%
$ 5.07 million $ 7,621
Apr 3, 2023 $ 0.446
-36.02%
$ 4 million $ 23
Apr 2, 2023 $ 0.697
-1.43%
$ 6.26 million $ 321
Apr 1, 2023 $ 0.708
+21.65%
$ 6.35 million $ 446
Mar 31, 2023 $ 0.582
-6.42%
$ 5.22 million $ 631
Mar 30, 2023 $ 0.621
-12.46%
$ 5.58 million $ 336
Mar 29, 2023 $ 0.71
+27.09%
$ 6.37 million $ 2,163
Mar 28, 2023 $ 0.558
-5.68%
$ 5.01 million $ 81
Mar 27, 2023 $ 0.592
-3.72%
$ 5.31 million $ 242
Mar 26, 2023 $ 0.614
-14.43%
$ 5.52 million $ 1,277
Mar 25, 2023 $ 0.718
+0.13%
$ 6.45 million $ 325
Mar 24, 2023 $ 0.716
-3.12%
$ 6.43 million $ 324
Mar 23, 2023 $ 0.74
+3.68%
$ 6.65 million $ 864
Mar 22, 2023 $ 0.714
+18.57%
$ 6.41 million $ 834
Mar 21, 2023 $ 0.602
-6.58%
$ 5.41 million $ 3,134
Mar 20, 2023 $ 0.644
-10.20%
$ 5.79 million $ 2,484
Mar 19, 2023 $ 0.716
+2.20%
$ 6.43 million $ 1,412
Mar 18, 2023 $ 0.642
-6.74%
$ 5.77 million $ 2,350
Mar 17, 2023 $ 0.688
+0.06%
$ 6.18 million $ 9,337
Mar 16, 2023 $ 0.842
-0.32%
$ 7.56 million $ 8,350
Mar 15, 2023 $ 0.846
+0.44%
$ 7.6 million $ 8,390