Particl Historical Data

PART Page 30
Download
Date Close Price change Market cap Trading volume
Mar 28, 2022 $ 1.44
-29.12%
$ 12.91 million $ 959
Mar 27, 2022 $ 2.03
+56.62%
$ 18.21 million $ 419
Mar 26, 2022 $ 1.3
+12.09%
$ 11.63 million $ 1,171
Mar 25, 2022 $ 1.16
+22.97%
$ 10.38 million $ 2,052
Mar 24, 2022 $ 0.94
-5.62%
$ 8.44 million $ 514
Mar 23, 2022 $ 0.996
+6.42%
$ 8.94 million $ 2,408
Mar 22, 2022 $ 0.936
-4.00%
$ 8.4 million $ 8,794
Mar 21, 2022 $ 0.975
-3.94%
$ 8.75 million $ 6,500
Mar 20, 2022 $ 1.01
-0.01%
$ 9.11 million $ 563
Mar 19, 2022 $ 1.02
-9.00%
$ 9.11 million $ 2,127
Mar 18, 2022 $ 1.12
-1.79%
$ 10.02 million $ 6,195
Mar 17, 2022 $ 1.14
+5.87%
$ 10.2 million $ 1,087
Mar 16, 2022 $ 1.07
+0.09%
$ 9.63 million $ 4,049
Mar 15, 2022 $ 1.07
-0.62%
$ 9.62 million $ 1,447
Mar 14, 2022 $ 1.08
+5.47%
$ 9.67 million $ 1,069
Mar 13, 2022 $ 1.02
-4.16%
$ 9.17 million $ 1,172
Mar 12, 2022 $ 1.07
+2.94%
$ 9.58 million $ 1,398
Mar 11, 2022 $ 1.04
-2.78%
$ 9.31 million $ 1,596
Mar 10, 2022 $ 1.07
-6.08%
$ 9.58 million $ 2,678
Mar 9, 2022 $ 1.14
+6.34%
$ 10.21 million $ 4,268
Mar 8, 2022 $ 1.07
-5.39%
$ 9.6 million $ 3,150
Mar 7, 2022 $ 1.13
-4.72%
$ 10.14 million $ 1,140
Mar 6, 2022 $ 1.19
-4.89%
$ 10.64 million $ 1,385
Mar 5, 2022 $ 1.25
+5.21%
$ 11.19 million $ 988
Mar 4, 2022 $ 1.18
-6.62%
$ 10.64 million $ 4,839
Mar 3, 2022 $ 1.27
-7.51%
$ 11.39 million $ 1,336
Mar 2, 2022 $ 1.37
+4.04%
$ 12.32 million $ 5,338
Mar 1, 2022 $ 1.32
-13.46%
$ 11.84 million $ 4,281
Feb 28, 2022 $ 1.52
+6.85%
$ 13.68 million $ 21,241
Feb 27, 2022 $ 1.43
+2.98%
$ 12.8 million $ 28,958
Feb 26, 2022 $ 1.38
-8.18%
$ 12.43 million $ 29,381
Feb 25, 2022 $ 1.51
+2.36%
$ 13.54 million $ 18,596
Feb 24, 2022 $ 1.47
-14.33%
$ 13.22 million $ 21,376
Feb 23, 2022 $ 1.72
+1.09%
$ 15.44 million $ 8,833
Feb 22, 2022 $ 1.7
+0.32%
$ 15.27 million $ 28,924
Feb 21, 2022 $ 1.7
+3.59%
$ 15.22 million $ 38,860
Feb 20, 2022 $ 1.64
+7.18%
$ 14.69 million $ 43,003
Feb 19, 2022 $ 1.53
+8.21%
$ 13.71 million $ 23,013
Feb 18, 2022 $ 1.41
+1.32%
$ 12.67 million $ 3,072
Feb 17, 2022 $ 1.39
-5.33%
$ 12.5 million $ 153
Feb 16, 2022 $ 1.47
-5.60%
$ 13.21 million $ 206
Feb 15, 2022 $ 1.56
+11.40%
$ 13.99 million $ 2,559
Feb 14, 2022 $ 1.4
-2.47%
$ 12.56 million $ 2,537
Feb 13, 2022 $ 1.43
-12.81%
$ 12.88 million $ 4,506
Feb 12, 2022 $ 1.65
+9.12%
$ 14.77 million $ 2,270
Feb 11, 2022 $ 1.51
-6.87%
$ 13.54 million $ 373
Feb 10, 2022 $ 1.62
-0.51%
$ 14.54 million $ 2,560
Feb 9, 2022 $ 1.63
-8.05%
$ 14.61 million $ 6,032
Feb 8, 2022 $ 1.77
+0.63%
$ 15.89 million $ 7,865
Feb 7, 2022 $ 1.76
+3.62%
$ 15.79 million $ 8,925