Particl Historical Data

PART Page 34
Download
Date Close Price change Market cap Trading volume
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
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