Particl Historical Data

PART Page 33
Download
Date Close Price change Market cap Trading volume
Oct 30, 2021 $ 1.74
+0.97%
$ 16.73 million $ 17,996
Oct 29, 2021 $ 1.73
-11.88%
$ 16.57 million $ 18,290
Oct 28, 2021 $ 1.96
+14.18%
$ 18.8 million $ 6,512
Oct 27, 2021 $ 1.72
-9.04%
$ 16.47 million $ 20,992
Oct 26, 2021 $ 1.89
-4.63%
$ 18.1 million $ 7,712
Oct 25, 2021 $ 1.98
+7.44%
$ 18.98 million $ 17,711
Oct 24, 2021 $ 1.84
-2.30%
$ 17.66 million $ 7,287
Oct 23, 2021 $ 1.88
+6.73%
$ 18.08 million $ 14,924
Oct 22, 2021 $ 1.77
-4.48%
$ 16.94 million $ 32,604
Oct 21, 2021 $ 1.85
-4.77%
$ 17.74 million $ 7,809
Oct 20, 2021 $ 1.94
-1.15%
$ 18.63 million $ 17,000
Oct 19, 2021 $ 1.96
-7.02%
$ 18.85 million $ 52,769
Oct 18, 2021 $ 2.11
-15.73%
$ 20.27 million $ 42,584
Oct 17, 2021 $ 2.51
-0.81%
$ 24.06 million $ 10,171
Oct 16, 2021 $ 2.53
-1.85%
$ 24.26 million $ 9,935
Oct 15, 2021 $ 2.57
+1.10%
$ 24.71 million $ 9,024
Oct 14, 2021 $ 2.55
-6.55%
$ 24.44 million $ 6,385
Oct 13, 2021 $ 2.72
-3.26%
$ 26.15 million $ 8,327
Oct 12, 2021 $ 2.82
-5.56%
$ 27.03 million $ 7,105
Oct 11, 2021 $ 2.98
+5.33%
$ 28.62 million $ 8,307
Oct 10, 2021 $ 2.83
-0.46%
$ 27.17 million $ 11,829
Oct 9, 2021 $ 2.84
+9.25%
$ 27.3 million $ 26,117
Oct 8, 2021 $ 2.6
-9.79%
$ 24.99 million $ 21,010
Oct 7, 2021 $ 2.89
-0.44%
$ 27.7 million $ 13,372
Oct 6, 2021 $ 2.9
-8.39%
$ 27.82 million $ 28,914
Oct 5, 2021 $ 3.16
+0.99%
$ 30.38 million $ 7,702
Oct 4, 2021 $ 3.13
-13.29%
$ 30.08 million $ 88,737
Oct 3, 2021 $ 3.61
-4.20%
$ 34.69 million $ 42,123
Oct 2, 2021 $ 3.77
+1.94%
$ 36.21 million $ 40,435
Oct 1, 2021 $ 3.7
+12.00%
$ 35.52 million $ 18,800
Sep 30, 2021 $ 3.3
+4.60%
$ 31.72 million $ 58,670
Sep 29, 2021 $ 3.16
+2.76%
$ 30.32 million $ 69,704
Sep 28, 2021 $ 3.07
+3.62%
$ 29.51 million $ 62,158
Sep 27, 2021 $ 2.97
+5.31%
$ 28.48 million $ 40,958
Sep 26, 2021 $ 2.82
+3.96%
$ 27.04 million $ 10,645
Sep 25, 2021 $ 2.71
-0.12%
$ 26.01 million $ 20,324
Sep 24, 2021 $ 2.71
-0.76%
$ 26.02 million $ 101,321
Sep 23, 2021 $ 2.73
+83.16%
$ 26.22 million $ 117,797
Sep 22, 2021 $ 1.49
-22.62%
$ 14.31 million $ 16,387
Sep 21, 2021 $ 1.93
-2.06%
$ 18.49 million $ 7,868
Sep 20, 2021 $ 1.97
-8.72%
$ 18.88 million $ 28,415
Sep 19, 2021 $ 2.15
-3.72%
$ 20.68 million $ 34,176
Sep 18, 2021 $ 2.24
+18.52%
$ 21.47 million $ 64,677
Sep 17, 2021 $ 1.89
-12.01%
$ 18.12 million $ 24,276
Sep 16, 2021 $ 2.15
+8.85%
$ 20.6 million $ 28,426
Sep 15, 2021 $ 1.97
-0.18%
$ 18.93 million $ 64,663
Sep 14, 2021 $ 1.98
+9.64%
$ 18.96 million $ 12,083
Sep 13, 2021 $ 1.8
-1.18%
$ 17.29 million $ 21,273
Sep 12, 2021 $ 1.82
-4.75%
$ 17.5 million $ 25,629
Sep 11, 2021 $ 1.91
+48.65%
$ 18.37 million $ 51,380