Particl Historical Data

PART Page 28
Download
Date Close Price change Market cap Trading volume
Jul 7, 2022 $ 0.354
-14.49%
$ 3.18 million $ 154
Jul 6, 2022 $ 0.415
+12.27%
$ 3.72 million $ 453
Jul 5, 2022 $ 0.369
-5.44%
$ 3.32 million $ 1,874
Jul 4, 2022 $ 0.391
+20.92%
$ 3.51 million $ 654
Jul 3, 2022 $ 0.323
-12.77%
$ 2.9 million $ 609
Jul 2, 2022 $ 0.371
-11.25%
$ 3.33 million $ 1,304
Jul 1, 2022 $ 0.418
+39.95%
$ 3.75 million $ 865
Jun 30, 2022 $ 0.298
-55.99%
$ 2.68 million $ 709
Jun 29, 2022 $ 0.678
-0.11%
$ 6.09 million $ 64
Jun 28, 2022 $ 0.679
-0.28%
$ 6.09 million $ 64
Jun 27, 2022 $ 0.681
-0.20%
$ 6.11 million $ 64
Jun 26, 2022 $ 0.682
-0.31%
$ 6.12 million $ 64
Jun 25, 2022 $ 0.684
+0.24%
$ 6.14 million $ 64
Jun 24, 2022 $ 0.682
-1.43%
$ 6.13 million $ 60
Jun 23, 2022 $ 0.692
+0.45%
$ 6.22 million $ 58
Jun 22, 2022 $ 0.689
+17.83%
$ 6.19 million $ 55
Jun 21, 2022 $ 0.585
-29.71%
$ 5.25 million $ 86
Jun 20, 2022 $ 0.832
+5.49%
$ 7.47 million $ 171
Jun 19, 2022 $ 0.789
-5.24%
$ 7.08 million $ 185
Jun 18, 2022 $ 0.832
+7.54%
$ 7.48 million $ 170
Jun 17, 2022 $ 0.774
+69.42%
$ 6.95 million $ 2,599
Jun 16, 2022 $ 0.457
+20.49%
$ 4.1 million $ 163
Jun 15, 2022 $ 0.378
+0.19%
$ 3.4 million $ 820
Jun 14, 2022 $ 0.378
-0.87%
$ 3.39 million $ 796
Jun 13, 2022 $ 0.381
-12.97%
$ 3.42 million $ 802
Jun 12, 2022 $ 0.439
-4.99%
$ 3.94 million $ 953
Jun 11, 2022 $ 0.462
-2.03%
$ 4.15 million $ 999
Jun 10, 2022 $ 0.472
-2.85%
$ 4.24 million $ 1,029
Jun 9, 2022 $ 0.486
-18.56%
$ 4.36 million $ 1,070
Jun 8, 2022 $ 0.596
+51.15%
$ 5.35 million $ 139
Jun 7, 2022 $ 0.395
-21.54%
$ 3.54 million $ 493
Jun 6, 2022 $ 0.503
-3.33%
$ 4.51 million $ 540
Jun 5, 2022 $ 0.52
+0.21%
$ 4.67 million $ 471
Jun 4, 2022 $ 0.519
+0.35%
$ 4.66 million $ 471
Jun 3, 2022 $ 0.517
-1.61%
$ 4.64 million $ 471
Jun 2, 2022 $ 0.526
+30.73%
$ 4.72 million $ 478
Jun 1, 2022 $ 0.402
-20.36%
$ 3.61 million $ 7,070
May 31, 2022 $ 0.505
-3.58%
$ 4.53 million $ 4,179
May 30, 2022 $ 0.523
+3.51%
$ 4.7 million $ 1,640
May 29, 2022 $ 0.506
-2.69%
$ 4.54 million $ 1,648
May 28, 2022 $ 0.52
-5.02%
$ 4.67 million $ 682
May 27, 2022 $ 0.547
+1.85%
$ 4.91 million $ 3,065
May 26, 2022 $ 0.537
-6.43%
$ 4.82 million $ 6,504
May 25, 2022 $ 0.574
+2.49%
$ 5.16 million $ 2,005
May 24, 2022 $ 0.56
+2.67%
$ 5.03 million $ 2,182
May 23, 2022 $ 0.546
-3.32%
$ 4.9 million $ 677
May 22, 2022 $ 0.565
-6.76%
$ 5.07 million $ 2,879
May 21, 2022 $ 0.606
+19.31%
$ 5.44 million $ 5,421
May 20, 2022 $ 0.508
+0.36%
$ 4.56 million $ 2,432
May 19, 2022 $ 0.506
+5.20%
$ 4.54 million $ 1,481