Particl Historical Data

PART Page 22
Download
Date Close Price change Market cap Trading volume
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
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