Particl Historical Data

PART Page 25
Download
Date Close Price change Market cap Trading volume
Dec 4, 2022 $ 0.983
-3.60%
$ 8.83 million $ 4,120
Dec 3, 2022 $ 0.975
-2.92%
$ 8.76 million $ 2,075
Dec 2, 2022 $ 0.963
-3.42%
$ 8.65 million $ 3,185
Dec 1, 2022 $ 0.969
+2.11%
$ 8.7 million $ 4,580
Nov 30, 2022 $ 0.882
-14.79%
$ 7.92 million $ 2,252
Nov 29, 2022 $ 1.11
+48.63%
$ 10.01 million $ 3,452
Nov 28, 2022 $ 0.795
+1.15%
$ 7.13 million $ 230
Nov 27, 2022 $ 0.785
+5.88%
$ 7.05 million $ 972
Nov 26, 2022 $ 0.963
+22.50%
$ 8.65 million $ 484
Nov 25, 2022 $ 0.786
-0.37%
$ 7.06 million $ 1,590
Nov 24, 2022 $ 0.796
-2.59%
$ 7.15 million $ 2,244
Nov 23, 2022 $ 0.817
+9.59%
$ 7.33 million $ 2,687
Nov 22, 2022 $ 0.745
+4.85%
$ 6.69 million $ 12,443
Nov 21, 2022 $ 0.584
-41.32%
$ 5.24 million $ 2,476
Nov 20, 2022 $ 0.999
+12.14%
$ 8.97 million $ 3,040
Nov 19, 2022 $ 0.834
+8.76%
$ 7.49 million $ 5,863
Nov 18, 2022 $ 0.767
-2.20%
$ 6.88 million $ 5,705
Nov 17, 2022 $ 0.784
-24.34%
$ 7.04 million $ 10,037
Nov 16, 2022 $ 0.767
-9.33%
$ 6.89 million $ 13,011
Nov 15, 2022 $ 0.846
-17.57%
$ 7.59 million $ 4,787
Nov 14, 2022 $ 1.03
+16.72%
$ 9.22 million $ 27,452
Nov 13, 2022 $ 0.88
+4.84%
$ 7.9 million $ 1,716
Nov 12, 2022 $ 0.871
+2.06%
$ 7.82 million $ 1,715
Nov 11, 2022 $ 0.855
-1.94%
$ 7.68 million $ 15,225
Nov 10, 2022 $ 0.871
+22.92%
$ 7.82 million $ 9,725
Nov 9, 2022 $ 0.709
-8.92%
$ 6.37 million $ 6,169
Nov 8, 2022 $ 0.778
-14.07%
$ 6.99 million $ 2,836
Nov 7, 2022 $ 0.906
+0.21%
$ 8.13 million $ 4,341
Nov 6, 2022 $ 0.904
-2.21%
$ 8.11 million $ 9,794
Nov 5, 2022 $ 0.879
-9.73%
$ 7.89 million $ 10,481
Nov 4, 2022 $ 0.787
-15.40%
$ 7.07 million $ 7,193
Nov 3, 2022 $ 0.774
-9.03%
$ 6.95 million $ 5,555
Nov 2, 2022 $ 0.797
-4.85%
$ 7.16 million $ 11,173
Nov 1, 2022 $ 0.838
+5.52%
$ 7.52 million $ 20,372
Oct 31, 2022 $ 0.794
-0.97%
$ 7.13 million $ 853
Oct 30, 2022 $ 0.803
-1.61%
$ 7.21 million $ 3,049
Oct 29, 2022 $ 0.817
+16.41%
$ 7.33 million $ 7,834
Oct 28, 2022 $ 0.702
+15.29%
$ 6.3 million $ 19,463
Oct 27, 2022 $ 0.609
+17.19%
$ 5.46 million $ 8,903
Oct 26, 2022 $ 0.519
-3.70%
$ 4.66 million $ 1,751
Oct 25, 2022 $ 0.505
-27.42%
$ 4.54 million $ 2,949
Oct 24, 2022 $ 0.503
-28.60%
$ 4.52 million $ 4,913
Oct 23, 2022 $ 0.7
+45.37%
$ 6.28 million $ 4,388
Oct 22, 2022 $ 0.481
+0.15%
$ 4.32 million $ 257
Oct 21, 2022 $ 0.481
-1.61%
$ 4.32 million $ 4,060
Oct 20, 2022 $ 0.495
+18.20%
$ 4.45 million $ 2,020
Oct 19, 2022 $ 0.419
-0.41%
$ 3.76 million $ 1,140
Oct 18, 2022 $ 0.421
-0.72%
$ 3.78 million $ 1,614
Oct 17, 2022 $ 0.424
-8.24%
$ 3.8 million $ 2,946
Oct 16, 2022 $ 0.462
+34.52%
$ 4.15 million $ 726