Particl Historical Data

PART Page 28
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 2022 $ 0.469
+31.40%
$ 4.21 million $ 1,282
Oct 3, 2022 $ 0.357
-6.91%
$ 3.21 million $ 2,138
Oct 2, 2022 $ 0.425
+16.42%
$ 3.82 million $ 536
Oct 1, 2022 $ 0.365
-14.58%
$ 3.28 million $ 2,764
Sep 30, 2022 $ 0.44
+23.55%
$ 3.95 million $ 6,516
Sep 29, 2022 $ 0.356
-10.70%
$ 3.2 million $ 1,668
Sep 28, 2022 $ 0.399
-4.99%
$ 3.58 million $ 4,899
Sep 27, 2022 $ 0.282
-33.33%
$ 2.53 million $ 127
Sep 26, 2022 $ 0.332
-22.03%
$ 2.98 million $ 468
Sep 25, 2022 $ 0.421
-1.26%
$ 3.78 million $ 2,134
Sep 24, 2022 $ 0.422
-1.68%
$ 3.79 million $ 2,139
Sep 23, 2022 $ 0.424
-1.30%
$ 3.8 million $ 2,185
Sep 22, 2022 $ 0.426
+0.50%
$ 3.83 million $ 2,134
Sep 21, 2022 $ 0.422
-0.93%
$ -- $ 2,079
Sep 20, 2022 $ 0.422
-1.96%
$ 3.79 million $ 2,122
Sep 19, 2022 $ 0.421
+20.50%
$ 3.78 million $ 2,847
Sep 18, 2022 $ 0.324
-10.50%
$ 2.91 million $ 872
Sep 17, 2022 $ 0.336
-5.72%
$ 3.01 million $ 1,561
Sep 16, 2022 $ 0.292
-29.94%
$ 2.62 million $ 1,446
Sep 15, 2022 $ 0.427
+2.11%
$ 3.83 million $ 1,623
Sep 14, 2022 $ 0.418
+17.23%
$ 3.75 million $ 1,935
Sep 13, 2022 $ 0.329
-17.75%
$ 2.95 million $ 1,092
Sep 12, 2022 $ 0.4
+2.07%
$ 3.59 million $ 1,477
Sep 11, 2022 $ 0.367
+16.47%
$ 3.29 million $ 2,025
Sep 10, 2022 $ 0.315
+4.97%
$ 2.83 million $ 1,034
Sep 9, 2022 $ 0.329
+9.26%
$ 2.95 million $ 800
Sep 8, 2022 $ 0.303
-7.44%
$ 2.72 million $ 3,232
Sep 7, 2022 $ 0.327
+23.67%
$ 2.94 million $ 456
Sep 6, 2022 $ 0.265
-16.92%
$ 2.38 million $ 341
Sep 5, 2022 $ 0.336
+8.53%
$ 3.02 million $ 736
Sep 4, 2022 $ 0.331
+7.88%
$ 2.97 million $ 446
Sep 3, 2022 $ 0.331
+18.21%
$ 2.97 million $ 452
Sep 2, 2022 $ 0.376
-31.46%
$ 3.38 million $ 276
Sep 1, 2022 $ 0.37
-42.48%
$ 3.32 million $ 1,227
Aug 31, 2022 $ 0.644
+33.84%
$ 5.78 million $ 1,336
Aug 30, 2022 $ 0.481
-30.42%
$ 4.32 million $ 2,693
Aug 29, 2022 $ 0.691
-9.48%
$ 6.21 million $ 1,381
Aug 28, 2022 $ 0.764
+26.50%
$ 6.86 million $ 984
Aug 27, 2022 $ 0.604
-23.09%
$ 5.43 million $ 2,191
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