Particl Historical Data

PART Page 27
Download
Date Close Price change Market cap Trading volume
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
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