Particl Historical Data

PART Page 35
Download
Date Close Price change Market cap Trading volume
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
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