Particl Historical Data

PART Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2023 $0.842
+17.93%
$7.56 million $8,347
Mar 13, 2023 $0.731
-1.40%
$6.56 million $9,033
Mar 12, 2023 $0.741
+11.12%
$6.66 million $538
Mar 11, 2023 $0.665
+9.01%
$5.97 million $956
Mar 10, 2023 $0.609
-12.73%
$5.47 million $2,264
Mar 9, 2023 $0.698
+0.30%
$6.27 million $1,428
Mar 8, 2023 $0.696
+5.51%
$6.25 million $1,600
Mar 7, 2023 $0.66
-5.84%
$5.92 million $1,527
Mar 6, 2023 $0.702
+0.26%
$6.3 million $4,541
Mar 5, 2023 $0.701
+0.87%
$6.29 million $4,486
Mar 4, 2023 $0.695
+0.21%
$6.24 million $775