Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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