Particl Historical Data

PART Page 26
Download
Date Close Price change Market cap Trading volume
Jan 17, 2023 $ 1.26
+18.91%
$ 11.31 million $ 3,500
Jan 16, 2023 $ 1.06
-3.91%
$ 9.51 million $ 2,532
Jan 15, 2023 $ 1.1
-0.63%
$ 9.9 million $ 3,060
Jan 14, 2023 $ 1.11
-8.04%
$ 9.96 million $ 5,673
Jan 13, 2023 $ 1.21
+16.37%
$ 10.83 million $ 13,292
Jan 12, 2023 $ 1.04
+44.69%
$ 9.32 million $ 11,816
Jan 11, 2023 $ 0.741
-15.00%
$ 6.65 million $ 6,571
Jan 10, 2023 $ 0.872
+1.44%
$ 7.83 million $ 2,811
Jan 9, 2023 $ 0.861
+0.76%
$ 7.73 million $ 4,554
Jan 8, 2023 $ 0.853
-22.52%
$ 7.66 million $ 3,976
Jan 7, 2023 $ 1.1
+1.44%
$ 9.88 million $ 518
Jan 6, 2023 $ 0.88
-12.87%
$ 7.9 million $ 6,728
Jan 5, 2023 $ 0.926
-2.84%
$ 8.31 million $ 2,639
Jan 4, 2023 $ 0.943
-15.93%
$ 8.47 million $ 2,500
Jan 3, 2023 $ 1.14
+17.78%
$ 10.21 million $ 334
Jan 2, 2023 $ 0.951
-27.64%
$ 8.54 million $ 2,926
Jan 1, 2023 $ 1.32
+2.99%
$ 11.81 million $ 548
Dec 31, 2022 $ 0.959
-27.79%
$ 8.61 million $ 193
Dec 30, 2022 $ 1.04
-12.35%
$ 9.35 million $ 14
Dec 29, 2022 $ 1.19
+0.18%
$ 10.67 million $ 2,200
Dec 28, 2022 $ 1.19
+0.13%
$ 10.65 million $ 2,091
Dec 27, 2022 $ 1.07
+0.56%
$ 9.57 million $ 6,504
Dec 26, 2022 $ 1.12
-16.89%
$ 10.05 million $ 3,615
Dec 25, 2022 $ 1.1
-15.90%
$ 9.92 million $ 5,245
Dec 24, 2022 $ 1.17
-13.26%
$ 10.46 million $ 1,426
Dec 23, 2022 $ 1.34
+7.63%
$ 11.99 million $ 9,396
Dec 22, 2022 $ 1.2
-5.47%
$ 10.82 million $ 18,564
Dec 21, 2022 $ 1.16
-25.42%
$ 10.41 million $ 8,053
Dec 20, 2022 $ 1.38
+33.08%
$ 12.39 million $ 85
Dec 19, 2022 $ 1.15
-31.93%
$ 10.34 million $ 5,543
Dec 18, 2022 $ 1.65
+7.24%
$ 14.82 million $ 1,907
Dec 17, 2022 $ 1.19
-5.22%
$ 10.7 million $ 2,701
Dec 16, 2022 $ 1.26
-12.87%
$ 11.29 million $ 6,514
Dec 15, 2022 $ 1.43
+1.65%
$ 12.8 million $ 12,424
Dec 14, 2022 $ 1.44
+7.76%
$ 12.89 million $ 10,554
Dec 13, 2022 $ 1.42
-6.25%
$ 12.75 million $ 6,656
Dec 12, 2022 $ 1.49
+5.93%
$ 13.41 million $ 6,285
Dec 11, 2022 $ 1.39
+0.41%
$ 12.48 million $ 9,554
Dec 10, 2022 $ 1.41
-17.16%
$ 12.66 million $ 15,347
Dec 9, 2022 $ 1.23
+4.33%
$ 11.07 million $ 6,706
Dec 8, 2022 $ 1.18
-3.20%
$ 10.62 million $ 19,591
Dec 7, 2022 $ 1.3
+9.34%
$ 11.64 million $ 3,734
Dec 6, 2022 $ 1.19
-22.14%
$ 10.65 million $ 23,049
Dec 5, 2022 $ 1.32
+25.53%
$ 11.85 million $ 10,239
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