Particl Historical Data

PART Page 29
Download
Date Close Price change Market cap Trading volume
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
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