Particl Historical Data

PART Page 27
Download
Date Close Price change Market cap Trading volume
Aug 26, 2022 $ 0.786
+38.23%
$ 7.06 million $ 1,255
Aug 25, 2022 $ 0.569
+10.07%
$ 5.11 million $ 5,348
Aug 24, 2022 $ 0.517
-21.34%
$ 4.64 million $ 6,458
Aug 23, 2022 $ 0.658
-15.35%
$ 5.9 million $ 2,885
Aug 22, 2022 $ 0.776
-5.06%
$ 6.97 million $ 1,939
Aug 21, 2022 $ 0.818
+1.90%
$ 7.35 million $ 1,832
Aug 20, 2022 $ 0.803
-0.07%
$ 7.21 million $ 1,744
Aug 19, 2022 $ 0.804
+3.81%
$ 7.22 million $ 1,696
Aug 18, 2022 $ 0.775
+1.84%
$ 6.95 million $ 2,323
Aug 17, 2022 $ 0.76
+8.52%
$ 6.83 million $ 1,285
Aug 16, 2022 $ 0.701
+16.85%
$ 6.29 million $ 2,570
Aug 15, 2022 $ 0.6
-0.77%
$ 5.39 million $ 7,063
Aug 14, 2022 $ 0.605
-24.38%
$ 5.43 million $ 16,269
Aug 13, 2022 $ 0.799
+96.92%
$ 7.17 million $ 3,509
Aug 12, 2022 $ 0.406
-3.76%
$ 3.64 million $ 4,811
Aug 11, 2022 $ 0.421
-3.22%
$ 3.78 million $ 1,719
Aug 10, 2022 $ 0.435
+1.29%
$ 3.91 million $ 1,934
Aug 9, 2022 $ 0.43
-2.51%
$ 3.86 million $ 1,387
Aug 8, 2022 $ 0.441
+2.85%
$ 3.96 million $ 1,477
Aug 7, 2022 $ 0.428
+21.91%
$ 3.85 million $ 1,289
Aug 6, 2022 $ 0.351
-3.62%
$ 3.15 million $ 489
Aug 5, 2022 $ 0.364
-11.38%
$ 3.27 million $ 552
Aug 4, 2022 $ 0.411
-4.08%
$ 3.69 million $ 913
Aug 3, 2022 $ 0.428
-2.83%
$ 3.84 million $ 1,162
Aug 2, 2022 $ 0.441
+4.40%
$ 3.96 million $ 350
Aug 1, 2022 $ 0.422
-6.06%
$ 3.79 million $ 3,142
Jul 31, 2022 $ 0.45
-2.42%
$ 4.04 million $ 766
Jul 30, 2022 $ 0.461
-4.22%
$ 4.14 million $ 854
Jul 29, 2022 $ 0.481
+3.39%
$ 4.32 million $ 2,061
Jul 28, 2022 $ 0.466
+17.27%
$ 4.18 million $ 637
Jul 27, 2022 $ 0.397
+10.40%
$ 3.56 million $ 1,622
Jul 26, 2022 $ 0.359
+8.59%
$ 3.23 million $ 2,953
Jul 25, 2022 $ 0.331
-5.91%
$ 2.97 million $ 2,195
Jul 24, 2022 $ 0.352
+3.31%
$ 3.16 million $ 5,729
Jul 23, 2022 $ 0.341
-3.43%
$ 3.06 million $ 820
Jul 22, 2022 $ 0.353
-0.43%
$ 3.17 million $ 1,248
Jul 21, 2022 $ 0.355
-22.71%
$ 3.19 million $ 789
Jul 20, 2022 $ 0.459
-0.61%
$ 4.13 million $ 1,128
Jul 19, 2022 $ 0.462
+3.46%
$ 4.15 million $ 864
Jul 18, 2022 $ 0.445
+9.15%
$ 4 million $ 833
Jul 17, 2022 $ 0.408
-3.94%
$ 3.66 million $ 512
Jul 16, 2022 $ 0.425
+21.14%
$ 3.81 million $ 795
Jul 15, 2022 $ 0.351
+14.58%
$ 3.15 million $ 124
Jul 14, 2022 $ 0.306
-25.14%
$ 2.75 million $ 1,752
Jul 13, 2022 $ 0.408
+3.29%
$ 3.66 million $ 445
Jul 12, 2022 $ 0.395
+2.06%
$ 3.55 million $ 433
Jul 11, 2022 $ 0.387
+11.51%
$ 3.48 million $ 623
Jul 10, 2022 $ 0.347
-1.48%
$ 3.12 million $ 258
Jul 9, 2022 $ 0.353
+5.96%
$ 3.17 million $ 176
Jul 8, 2022 $ 0.333
-6.14%
$ 2.99 million $ 725