Particl Historical Data

PART Page 31
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 1.76
+3.62%
$ 15.79 million $ 8,925
Feb 6, 2022 $ 1.7
+1.49%
$ 15.24 million $ 1,817
Feb 5, 2022 $ 1.67
-8.60%
$ 15.01 million $ 468
Feb 4, 2022 $ 1.83
+10.97%
$ 16.42 million $ 8,094
Feb 3, 2022 $ 1.65
-6.51%
$ 14.79 million $ 769
Feb 2, 2022 $ 1.76
+3.70%
$ 15.81 million $ 1,718
Feb 1, 2022 $ 1.7
+1.84%
$ 15.25 million $ 3,377
Jan 31, 2022 $ 1.67
+2.82%
$ 14.97 million $ 615
Jan 30, 2022 $ 1.62
-2.85%
$ 14.56 million $ 711
Jan 29, 2022 $ 1.67
-3.78%
$ 14.99 million $ 3,556
Jan 28, 2022 $ 1.74
+1.37%
$ 15.58 million $ 5,441
Jan 27, 2022 $ 1.71
+1.80%
$ 16.43 million $ 1,177
Jan 26, 2022 $ 1.68
-2.06%
$ 16.14 million $ 12,167
Jan 25, 2022 $ 1.72
+10.17%
$ 16.48 million $ 7,379
Jan 24, 2022 $ 1.56
-1.88%
$ 14.96 million $ 8,985
Jan 23, 2022 $ 1.59
+7.77%
$ 15.24 million $ 5,196
Jan 22, 2022 $ 1.47
-0.70%
$ 14.14 million $ 18,568
Jan 21, 2022 $ 1.48
-13.25%
$ 14.24 million $ 10,712
Jan 20, 2022 $ 1.71
+2.24%
$ 16.42 million $ 4,468
Jan 19, 2022 $ 1.67
+13.02%
$ 16.06 million $ 9,478
Jan 18, 2022 $ 1.48
-9.17%
$ 14.21 million $ 13,766
Jan 17, 2022 $ 1.63
-5.00%
$ 15.64 million $ 11,582
Jan 16, 2022 $ 1.72
-0.78%
$ 16.47 million $ 449
Jan 15, 2022 $ 1.73
-12.27%
$ 16.6 million $ 1,525
Jan 14, 2022 $ 1.97
+1.88%
$ 18.91 million $ 1,497
Jan 13, 2022 $ 1.94
-9.58%
$ 18.58 million $ 2,149
Jan 12, 2022 $ 2.14
+10.07%
$ 20.55 million $ 1,143
Jan 11, 2022 $ 1.94
+12.71%
$ 18.66 million $ 860
Jan 10, 2022 $ 1.72
-7.12%
$ 16.56 million $ 2,677
Jan 9, 2022 $ 1.86
+1.26%
$ 17.83 million $ 199
Jan 8, 2022 $ 1.83
+10.41%
$ 17.61 million $ 5,433
Jan 7, 2022 $ 1.66
+4.35%
$ 15.95 million $ 5,773
Jan 6, 2022 $ 1.59
-5.07%
$ 15.28 million $ 8,046
Jan 5, 2022 $ 1.68
+0.25%
$ 16.1 million $ 1,418
Jan 4, 2022 $ 1.67
+1.89%
$ 16.06 million $ 2,802
Jan 3, 2022 $ 1.64
-1.23%
$ 15.76 million $ 3,804
Jan 2, 2022 $ 1.66
-3.61%
$ 15.96 million $ 3,503
Jan 1, 2022 $ 1.72
+0.56%
$ 16.54 million $ 5,468
Dec 31, 2021 $ 1.72
-3.17%
$ 16.47 million $ 2,840
Dec 30, 2021 $ 1.77
-0.73%
$ 17.01 million $ 7,108
Dec 29, 2021 $ 1.78
-5.74%
$ 17.13 million $ 4,261
Dec 28, 2021 $ 1.89
-8.93%
$ 18.18 million $ 8,425
Dec 27, 2021 $ 2.08
+14.23%
$ 19.96 million $ 2,090
Dec 26, 2021 $ 1.82
-1.22%
$ 17.47 million $ 1,536
Dec 25, 2021 $ 1.84
+0.19%
$ 17.69 million $ 98
Dec 24, 2021 $ 1.84
+1.65%
$ 17.66 million $ 323
Dec 23, 2021 $ 1.81
-0.55%
$ 17.37 million $ 3,515
Dec 22, 2021 $ 1.82
-3.59%
$ 17.47 million $ 444
Dec 21, 2021 $ 1.89
+6.43%
$ 18.12 million $ 2,702
Dec 20, 2021 $ 1.77
-6.53%
$ 17.03 million $ 269