Particl Historical Data

PART Page 28
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $0.817
+9.59%
$7.33 million $2,687
Nov 22, 2022 $0.745
+4.85%
$6.69 million $12,443
Nov 21, 2022 $0.584
-41.32%
$5.24 million $2,476
Nov 20, 2022 $0.999
+12.14%
$8.97 million $3,040
Nov 19, 2022 $0.834
+8.76%
$7.49 million $5,863
Nov 18, 2022 $0.767
-2.20%
$6.88 million $5,705
Nov 17, 2022 $0.784
-24.34%
$7.04 million $10,037
Nov 16, 2022 $0.767
-9.33%
$6.89 million $13,011
Nov 15, 2022 $0.846
-17.57%
$7.59 million $4,787
Nov 14, 2022 $1.03
+16.72%
$9.22 million $27,452
Nov 13, 2022 $0.88
+4.84%
$7.9 million $1,716
Nov 12, 2022 $0.871
+2.06%
$7.82 million $1,715
Nov 11, 2022 $0.855
-1.94%
$7.68 million $15,225
Nov 10, 2022 $0.871
+22.92%
$7.82 million $9,725
Nov 9, 2022 $0.709
-8.92%
$6.37 million $6,169
Nov 8, 2022 $0.778
-14.07%
$6.99 million $2,836
Nov 7, 2022 $0.906
+0.21%
$8.13 million $4,341
Nov 6, 2022 $0.904
-2.21%
$8.11 million $9,794
Nov 5, 2022 $0.879
-9.73%
$7.89 million $10,481
Nov 4, 2022 $0.787
-15.40%
$7.07 million $7,193
Nov 3, 2022 $0.774
-9.03%
$6.95 million $5,555
Nov 2, 2022 $0.797
-4.85%
$7.16 million $11,173
Nov 1, 2022 $0.838
+5.52%
$7.52 million $20,372
Oct 31, 2022 $0.794
-0.97%
$7.13 million $853
Oct 30, 2022 $0.803
-1.61%
$7.21 million $3,049
Oct 29, 2022 $0.817
+16.41%
$7.33 million $7,834
Oct 28, 2022 $0.702
+15.29%
$6.3 million $19,463
Oct 27, 2022 $0.609
+17.19%
$5.46 million $8,903
Oct 26, 2022 $0.519
-3.70%
$4.66 million $1,751
Oct 25, 2022 $0.505
-27.42%
$4.54 million $2,949
Oct 24, 2022 $0.503
-28.60%
$4.52 million $4,913
Oct 23, 2022 $0.7
+45.37%
$6.28 million $4,388
Oct 22, 2022 $0.481
+0.15%
$4.32 million $257
Oct 21, 2022 $0.481
-1.61%
$4.32 million $4,060
Oct 20, 2022 $0.495
+18.20%
$4.45 million $2,020
Oct 19, 2022 $0.419
-0.41%
$3.76 million $1,140
Oct 18, 2022 $0.421
-0.72%
$3.78 million $1,614
Oct 17, 2022 $0.424
-8.24%
$3.8 million $2,946
Oct 16, 2022 $0.462
+34.52%
$4.15 million $726
Oct 15, 2022 $0.344
-5.76%
$3.09 million $3,865
Oct 14, 2022 $0.345
-10.98%
$3.1 million $5,727
Oct 13, 2022 $0.398
+3.97%
$3.58 million $2,340
Oct 12, 2022 $0.364
-3.41%
$3.27 million $927
Oct 11, 2022 $0.377
-6.09%
$3.38 million $2,734
Oct 10, 2022 $0.385
+4.80%
$3.46 million $1,167
Oct 9, 2022 $0.367
-7.25%
$3.3 million $534
Oct 8, 2022 $0.396
+3.81%
$3.56 million $26
Oct 7, 2022 $0.382
+0.23%
$3.43 million $9
Oct 6, 2022 $0.473
+9.44%
$4.25 million $1,346
Oct 5, 2022 $0.375
-14.04%
$3.37 million $782