Particl Historical Data

PART Page 32
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $0.744
+7.02%
$6.68 million $3,244
May 6, 2022 $0.696
-3.33%
$6.25 million $3,663
May 5, 2022 $0.72
-4.37%
$6.46 million $2,282
May 4, 2022 $0.753
-4.25%
$6.76 million $6,274
May 3, 2022 $0.786
+4.34%
$7.06 million $1,497
May 2, 2022 $0.753
-17.35%
$6.76 million $3,443
May 1, 2022 $0.911
+7.01%
$8.18 million $922
Apr 30, 2022 $0.852
+12.15%
$7.65 million $1,108
Apr 29, 2022 $0.76
-16.68%
$6.82 million $2,532
Apr 28, 2022 $0.911
+36.88%
$8.18 million $1,010
Apr 27, 2022 $0.666
-1.44%
$5.98 million $4,634
Apr 26, 2022 $0.675
-3.03%
$6.06 million $2,547
Apr 25, 2022 $0.696
-13.23%
$6.25 million $8,002
Apr 24, 2022 $0.803
+3.49%
$7.21 million $1,498
Apr 23, 2022 $0.776
+14.56%
$6.97 million $5,992
Apr 22, 2022 $0.677
-2.05%
$6.08 million $1,735
Apr 21, 2022 $0.691
-0.79%
$6.21 million $1,492
Apr 20, 2022 $0.697
+3.62%
$6.26 million $749
Apr 19, 2022 $0.672
-14.26%
$6.04 million $777
Apr 18, 2022 $0.784
+8.87%
$7.04 million $286
Apr 17, 2022 $0.72
+3.61%
$6.47 million $1,132
Apr 16, 2022 $0.695
-9.54%
$6.24 million $2,170
Apr 15, 2022 $0.768
-3.05%
$6.9 million $1,426
Apr 14, 2022 $0.793
+2.91%
$7.12 million $2,018
Apr 13, 2022 $0.77
-3.62%
$6.92 million $3,774
Apr 12, 2022 $0.8
+6.88%
$7.18 million $1,146
Apr 11, 2022 $0.748
-10.79%
$6.72 million $2,896
Apr 10, 2022 $0.839
+18.48%
$7.53 million $9,175
Apr 9, 2022 $0.708
-7.87%
$6.36 million $860
Apr 8, 2022 $0.768
+1.34%
$6.9 million $1,484
Apr 7, 2022 $0.759
+1.77%
$6.81 million $800
Apr 6, 2022 $0.745
-14.67%
$6.69 million $3,026
Apr 5, 2022 $0.874
-6.72%
$7.85 million $753
Apr 4, 2022 $0.937
+1.09%
$8.41 million $1,682
Apr 3, 2022 $0.927
+2.01%
$8.32 million $1,336
Apr 2, 2022 $0.908
-7.01%
$8.16 million $2,014
Apr 1, 2022 $0.977
-0.18%
$8.77 million $5,819
Mar 31, 2022 $0.979
-14.03%
$8.79 million $2,129
Mar 30, 2022 $1.14
+6.66%
$10.22 million $4,282
Mar 29, 2022 $1.07
-25.79%
$9.58 million $9,810
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