Particl Historical Data

PART Page 33
Download
Date Close Price change Market cap Trading volume
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
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