Particl Historical Data

PART Page 31
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $0.682
-0.31%
$6.12 million $64
Jun 25, 2022 $0.684
+0.24%
$6.14 million $64
Jun 24, 2022 $0.682
-1.43%
$6.13 million $60
Jun 23, 2022 $0.692
+0.45%
$6.22 million $58
Jun 22, 2022 $0.689
+17.83%
$6.19 million $55
Jun 21, 2022 $0.585
-29.71%
$5.25 million $86
Jun 20, 2022 $0.832
+5.49%
$7.47 million $171
Jun 19, 2022 $0.789
-5.24%
$7.08 million $185
Jun 18, 2022 $0.832
+7.54%
$7.48 million $170
Jun 17, 2022 $0.774
+69.42%
$6.95 million $2,599
Jun 16, 2022 $0.457
+20.49%
$4.1 million $163
Jun 15, 2022 $0.378
+0.19%
$3.4 million $820
Jun 14, 2022 $0.378
-0.87%
$3.39 million $796
Jun 13, 2022 $0.381
-12.97%
$3.42 million $802
Jun 12, 2022 $0.439
-4.99%
$3.94 million $953
Jun 11, 2022 $0.462
-2.03%
$4.15 million $999
Jun 10, 2022 $0.472
-2.85%
$4.24 million $1,029
Jun 9, 2022 $0.486
-18.56%
$4.36 million $1,070
Jun 8, 2022 $0.596
+51.15%
$5.35 million $139
Jun 7, 2022 $0.395
-21.54%
$3.54 million $493
Jun 6, 2022 $0.503
-3.33%
$4.51 million $540
Jun 5, 2022 $0.52
+0.21%
$4.67 million $471
Jun 4, 2022 $0.519
+0.35%
$4.66 million $471
Jun 3, 2022 $0.517
-1.61%
$4.64 million $471
Jun 2, 2022 $0.526
+30.73%
$4.72 million $478
Jun 1, 2022 $0.402
-20.36%
$3.61 million $7,070
May 31, 2022 $0.505
-3.58%
$4.53 million $4,179
May 30, 2022 $0.523
+3.51%
$4.7 million $1,640
May 29, 2022 $0.506
-2.69%
$4.54 million $1,648
May 28, 2022 $0.52
-5.02%
$4.67 million $682
May 27, 2022 $0.547
+1.85%
$4.91 million $3,065
May 26, 2022 $0.537
-6.43%
$4.82 million $6,504
May 25, 2022 $0.574
+2.49%
$5.16 million $2,005
May 24, 2022 $0.56
+2.67%
$5.03 million $2,182
May 23, 2022 $0.546
-3.32%
$4.9 million $677
May 22, 2022 $0.565
-6.76%
$5.07 million $2,879
May 21, 2022 $0.606
+19.31%
$5.44 million $5,421
May 20, 2022 $0.508
+0.36%
$4.56 million $2,432
May 19, 2022 $0.506
+5.20%
$4.54 million $1,481
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