Particl Historical Data

PART Page 29
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.481
-12.72%
$ 4.32 million $ 2,199
May 17, 2022 $ 0.552
+12.22%
$ 4.95 million $ 700
May 16, 2022 $ 0.491
-13.80%
$ 4.41 million $ 3,416
May 15, 2022 $ 0.57
+3.65%
$ 5.12 million $ 1,493
May 14, 2022 $ 0.55
+0.35%
$ 4.94 million $ 590
May 13, 2022 $ 0.548
+15.20%
$ 4.92 million $ 768
May 12, 2022 $ 0.476
-12.76%
$ 4.27 million $ 1,776
May 11, 2022 $ 0.545
-15.65%
$ 4.89 million $ 339
May 10, 2022 $ 0.646
+0.58%
$ 5.8 million $ 1,754
May 9, 2022 $ 0.642
-8.48%
$ 5.77 million $ 2,855
May 8, 2022 $ 0.702
-5.71%
$ 6.3 million $ 3,208
May 7, 2022 $ 0.744
+7.02%
$ 6.68 million $ 3,244
May 6, 2022 $ 0.696
-3.33%
$ 6.25 million $ 3,663
May 5, 2022 $ 0.72
-4.37%
$ 6.46 million $ 2,282
May 4, 2022 $ 0.753
-4.25%
$ 6.76 million $ 6,274
May 3, 2022 $ 0.786
+4.34%
$ 7.06 million $ 1,497
May 2, 2022 $ 0.753
-17.35%
$ 6.76 million $ 3,443
May 1, 2022 $ 0.911
+7.01%
$ 8.18 million $ 922
Apr 30, 2022 $ 0.852
+12.15%
$ 7.65 million $ 1,108
Apr 29, 2022 $ 0.76
-16.68%
$ 6.82 million $ 2,532
Apr 28, 2022 $ 0.911
+36.88%
$ 8.18 million $ 1,010
Apr 27, 2022 $ 0.666
-1.44%
$ 5.98 million $ 4,634
Apr 26, 2022 $ 0.675
-3.03%
$ 6.06 million $ 2,547
Apr 25, 2022 $ 0.696
-13.23%
$ 6.25 million $ 8,002
Apr 24, 2022 $ 0.803
+3.49%
$ 7.21 million $ 1,498
Apr 23, 2022 $ 0.776
+14.56%
$ 6.97 million $ 5,992
Apr 22, 2022 $ 0.677
-2.05%
$ 6.08 million $ 1,735
Apr 21, 2022 $ 0.691
-0.79%
$ 6.21 million $ 1,492
Apr 20, 2022 $ 0.697
+3.62%
$ 6.26 million $ 749
Apr 19, 2022 $ 0.672
-14.26%
$ 6.04 million $ 777
Apr 18, 2022 $ 0.784
+8.87%
$ 7.04 million $ 286
Apr 17, 2022 $ 0.72
+3.61%
$ 6.47 million $ 1,132
Apr 16, 2022 $ 0.695
-9.54%
$ 6.24 million $ 2,170
Apr 15, 2022 $ 0.768
-3.05%
$ 6.9 million $ 1,426
Apr 14, 2022 $ 0.793
+2.91%
$ 7.12 million $ 2,018
Apr 13, 2022 $ 0.77
-3.62%
$ 6.92 million $ 3,774
Apr 12, 2022 $ 0.8
+6.88%
$ 7.18 million $ 1,146
Apr 11, 2022 $ 0.748
-10.79%
$ 6.72 million $ 2,896
Apr 10, 2022 $ 0.839
+18.48%
$ 7.53 million $ 9,175
Apr 9, 2022 $ 0.708
-7.87%
$ 6.36 million $ 860
Apr 8, 2022 $ 0.768
+1.34%
$ 6.9 million $ 1,484
Apr 7, 2022 $ 0.759
+1.77%
$ 6.81 million $ 800
Apr 6, 2022 $ 0.745
-14.67%
$ 6.69 million $ 3,026
Apr 5, 2022 $ 0.874
-6.72%
$ 7.85 million $ 753
Apr 4, 2022 $ 0.937
+1.09%
$ 8.41 million $ 1,682
Apr 3, 2022 $ 0.927
+2.01%
$ 8.32 million $ 1,336
Apr 2, 2022 $ 0.908
-7.01%
$ 8.16 million $ 2,014
Apr 1, 2022 $ 0.977
-0.18%
$ 8.77 million $ 5,819
Mar 31, 2022 $ 0.979
-14.03%
$ 8.79 million $ 2,129
Mar 30, 2022 $ 1.14
+6.66%
$ 10.22 million $ 4,282