Particl Historical Data

PART Page 24
Download
Date Close Price change Market cap Trading volume
Jun 11, 2023 $0.313
+14.28%
$2.81 million $442
Jun 10, 2023 $0.274
-12.39%
$2.46 million $282
Jun 9, 2023 $0.313
-0.17%
$2.81 million $223
Jun 8, 2023 $0.313
-13.06%
$2.81 million $223
Jun 7, 2023 $0.36
-0.76%
$3.23 million $573
Jun 6, 2023 $0.363
+4.24%
$3.26 million $1,153
Jun 5, 2023 $0.348
+3.02%
$3.13 million $7,868
Jun 4, 2023 $0.338
-1.63%
$3.04 million $468
Jun 3, 2023 $0.344
+5.12%
$3.09 million $535
Jun 2, 2023 $0.327
+0.75%
$2.94 million $121
Jun 1, 2023 $0.325
-14.19%
$2.91 million $495
May 31, 2023 $0.378
-17.43%
$3.39 million $313
May 30, 2023 $0.458
+9.36%
$4.11 million $104
May 29, 2023 $0.419
-2.20%
$3.76 million $1,182
May 28, 2023 $0.428
-1.19%
$3.85 million $125
May 27, 2023 $0.434
+6.76%
$3.89 million $123
May 26, 2023 $0.406
+1.06%
$3.65 million $24
May 25, 2023 $0.402
-9.44%
$3.61 million $23
May 24, 2023 $0.444
+7.33%
$3.98 million $552
May 23, 2023 $0.413
-9.43%
$3.71 million $17
May 22, 2023 $0.456
-2.91%
$4.1 million $206
May 21, 2023 $0.47
+13.50%
$4.22 million $1,719
May 20, 2023 $0.414
-10.38%
$3.72 million $265
May 19, 2023 $0.462
-1.49%
$4.15 million $464
May 18, 2023 $0.469
+10.53%
$4.21 million $678
May 17, 2023 $0.424
-1.84%
$3.81 million $130
May 16, 2023 $0.432
-3.81%
$3.88 million $767
May 15, 2023 $0.449
-1.58%
$4.04 million $554
May 14, 2023 $0.456
-9.35%
$4.1 million $536
May 13, 2023 $0.504
+9.87%
$4.52 million $1,574
May 12, 2023 $0.458
-2.13%
$4.12 million $1,221
May 11, 2023 $0.468
-6.60%
$4.21 million $2,425
May 10, 2023 $0.502
-4.57%
$4.5 million $4,046
May 9, 2023 $0.526
-14.21%
$4.72 million $1,693
May 8, 2023 $0.665
+31.63%
$5.97 million $1,695
May 7, 2023 $0.512
-16.68%
$4.59 million $443
May 6, 2023 $0.614
-2.80%
$5.51 million $1,752
May 5, 2023 $0.631
+15.15%
$5.67 million $1,702
May 4, 2023 $0.548
-13.95%
$4.92 million $499
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