Particl Historical Data

PART Page 30
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $0.6
-0.77%
$5.39 million $7,063
Aug 14, 2022 $0.605
-24.38%
$5.43 million $16,269
Aug 13, 2022 $0.799
+96.92%
$7.17 million $3,509
Aug 12, 2022 $0.406
-3.76%
$3.64 million $4,811
Aug 11, 2022 $0.421
-3.22%
$3.78 million $1,719
Aug 10, 2022 $0.435
+1.29%
$3.91 million $1,934
Aug 9, 2022 $0.43
-2.51%
$3.86 million $1,387
Aug 8, 2022 $0.441
+2.85%
$3.96 million $1,477
Aug 7, 2022 $0.428
+21.91%
$3.85 million $1,289
Aug 6, 2022 $0.351
-3.62%
$3.15 million $489
Aug 5, 2022 $0.364
-11.38%
$3.27 million $552
Aug 4, 2022 $0.411
-4.08%
$3.69 million $913
Aug 3, 2022 $0.428
-2.83%
$3.84 million $1,162
Aug 2, 2022 $0.441
+4.40%
$3.96 million $350
Aug 1, 2022 $0.422
-6.06%
$3.79 million $3,142
Jul 31, 2022 $0.45
-2.42%
$4.04 million $766
Jul 30, 2022 $0.461
-4.22%
$4.14 million $854
Jul 29, 2022 $0.481
+3.39%
$4.32 million $2,061
Jul 28, 2022 $0.466
+17.27%
$4.18 million $637
Jul 27, 2022 $0.397
+10.40%
$3.56 million $1,622
Jul 26, 2022 $0.359
+8.59%
$3.23 million $2,953
Jul 25, 2022 $0.331
-5.91%
$2.97 million $2,195
Jul 24, 2022 $0.352
+3.31%
$3.16 million $5,729
Jul 23, 2022 $0.341
-3.43%
$3.06 million $820
Jul 22, 2022 $0.353
-0.43%
$3.17 million $1,248
Jul 21, 2022 $0.355
-22.71%
$3.19 million $789
Jul 20, 2022 $0.459
-0.61%
$4.13 million $1,128
Jul 19, 2022 $0.462
+3.46%
$4.15 million $864
Jul 18, 2022 $0.445
+9.15%
$4 million $833
Jul 17, 2022 $0.408
-3.94%
$3.66 million $512
Jul 16, 2022 $0.425
+21.14%
$3.81 million $795
Jul 15, 2022 $0.351
+14.58%
$3.15 million $124
Jul 14, 2022 $0.306
-25.14%
$2.75 million $1,752
Jul 13, 2022 $0.408
+3.29%
$3.66 million $445
Jul 12, 2022 $0.395
+2.06%
$3.55 million $433
Jul 11, 2022 $0.387
+11.51%
$3.48 million $623
Jul 10, 2022 $0.347
-1.48%
$3.12 million $258
Jul 9, 2022 $0.353
+5.96%
$3.17 million $176
Jul 8, 2022 $0.333
-6.14%
$2.99 million $725
Jul 7, 2022 $0.354
-14.49%
$3.18 million $154
Jul 6, 2022 $0.415
+12.27%
$3.72 million $453
Jul 5, 2022 $0.369
-5.44%
$3.32 million $1,874
Jul 4, 2022 $0.391
+20.92%
$3.51 million $654
Jul 3, 2022 $0.323
-12.77%
$2.9 million $609
Jul 2, 2022 $0.371
-11.25%
$3.33 million $1,304
Jul 1, 2022 $0.418
+39.95%
$3.75 million $865
Jun 30, 2022 $0.298
-55.99%
$2.68 million $709
Jun 29, 2022 $0.678
-0.11%
$6.09 million $64
Jun 28, 2022 $0.679
-0.28%
$6.09 million $64
Jun 27, 2022 $0.681
-0.20%
$6.11 million $64