Particl Historical Data

PART Page 32
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 1.9
-0.68%
$ 18.24 million $ 3,278
Dec 18, 2021 $ 1.92
+6.55%
$ 18.39 million $ 2,986
Dec 17, 2021 $ 1.8
-10.35%
$ 17.27 million $ 8,110
Dec 16, 2021 $ 2.01
+3.17%
$ 19.29 million $ 2,754
Dec 15, 2021 $ 1.95
-3.50%
$ 18.69 million $ 59,013
Dec 14, 2021 $ 2.02
-9.19%
$ 19.37 million $ 12,420
Dec 13, 2021 $ 2.22
+63.19%
$ 21.33 million $ 18,202
Dec 12, 2021 $ 1.36
-15.40%
$ 13.08 million $ 34
Dec 11, 2021 $ 1.61
-5.25%
$ 15.46 million $ 2,205
Dec 10, 2021 $ 1.7
+0.54%
$ 16.33 million $ 362
Dec 9, 2021 $ 1.69
-0.98%
$ 16.25 million $ 1,218
Dec 8, 2021 $ 1.71
+7.77%
$ 16.41 million $ 1,365
Dec 7, 2021 $ 1.59
-8.44%
$ 15.22 million $ 3,818
Dec 6, 2021 $ 1.73
+3.51%
$ 16.62 million $ 3,412
Dec 5, 2021 $ 1.67
+5.81%
$ 16.05 million $ 1,190
Dec 4, 2021 $ 1.58
-12.01%
$ 15.17 million $ 5,509
Dec 3, 2021 $ 1.8
-8.10%
$ 17.24 million $ 3,460
Dec 2, 2021 $ 1.95
+1.12%
$ 18.77 million $ 1,001
Dec 1, 2021 $ 1.93
+4.10%
$ 18.56 million $ 1,415
Nov 30, 2021 $ 1.86
-7.03%
$ 17.83 million $ 15,156
Nov 29, 2021 $ 2
-8.19%
$ 19.17 million $ 6,675
Nov 28, 2021 $ 2.18
+16.88%
$ 20.88 million $ 2,189
Nov 27, 2021 $ 1.86
+13.84%
$ 17.86 million $ 2,663
Nov 26, 2021 $ 1.63
-12.76%
$ 15.69 million $ 8,218
Nov 25, 2021 $ 1.87
+12.51%
$ 17.99 million $ 10,899
Nov 24, 2021 $ 1.67
+4.10%
$ 15.99 million $ 1,871
Nov 23, 2021 $ 1.6
+2.72%
$ 15.36 million $ 1,791
Nov 22, 2021 $ 1.56
-7.35%
$ 14.96 million $ 1,370
Nov 21, 2021 $ 1.68
-1.26%
$ 16.15 million $ 1,877
Nov 20, 2021 $ 1.7
+9.85%
$ 16.35 million $ 3,798
Nov 19, 2021 $ 1.55
-1.14%
$ 14.89 million $ 3,230
Nov 18, 2021 $ 1.57
-19.11%
$ 15.06 million $ 5,008
Nov 17, 2021 $ 1.94
+11.56%
$ 18.62 million $ 9,350
Nov 16, 2021 $ 1.74
-5.51%
$ 16.69 million $ 3,786
Nov 15, 2021 $ 1.84
-2.73%
$ 17.66 million $ 3,805
Nov 14, 2021 $ 1.89
+5.54%
$ 18.16 million $ 5,479
Nov 13, 2021 $ 1.79
+10.08%
$ 17.2 million $ 8,533
Nov 12, 2021 $ 1.63
-0.85%
$ 15.63 million $ 11,694
Nov 11, 2021 $ 1.64
-1.18%
$ 15.76 million $ 11,268
Nov 10, 2021 $ 1.66
-6.02%
$ 15.95 million $ 23,542
Nov 9, 2021 $ 1.77
-22.95%
$ 16.97 million $ 28,816
Nov 8, 2021 $ 2.29
+18.45%
$ 22.02 million $ 7,573
Nov 7, 2021 $ 1.94
+11.71%
$ 18.59 million $ 2,257
Nov 6, 2021 $ 1.73
-6.27%
$ 16.64 million $ 1,508
Nov 5, 2021 $ 1.85
+15.74%
$ 17.75 million $ 16,218
Nov 4, 2021 $ 1.6
-5.41%
$ 15.34 million $ 15,403
Nov 3, 2021 $ 1.69
+3.03%
$ 16.22 million $ 24,133
Nov 2, 2021 $ 1.64
+14.35%
$ 15.74 million $ 26,000
Nov 1, 2021 $ 1.43
+1.17%
$ 13.77 million $ 39,345
Oct 31, 2021 $ 1.42
-18.66%
$ 13.61 million $ 9,105