Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.324
-0.06%
$ 2.91 million $ 99,981
Dec 30, 2025 $ 0.323
+0.03%
$ 2.92 million $ 101,351
Dec 29, 2025 $ 0.323
-0.62%
$ 2.9 million $ 99,107
Dec 28, 2025 $ 0.324
+0.19%
$ 2.92 million $ 100,201
Dec 27, 2025 $ 0.323
+0.25%
$ 2.9 million $ 99,983
Dec 26, 2025 $ 0.322
-0.37%
$ 2.89 million $ 100,189
Dec 25, 2025 $ 0.323
-0.46%
$ 2.9 million $ 99,910
Dec 24, 2025 $ 0.323
+3.23%
$ 2.9 million $ 99,748
Dec 23, 2025 $ 0.314
-1.16%
$ 2.81 million $ 102,791
Dec 22, 2025 $ 0.318
+1.76%
$ 2.85 million $ 100,484
Dec 21, 2025 $ 0.312
-0.67%
$ 2.8 million $ 99,882
Dec 20, 2025 $ 0.314
-0.03%
$ 2.82 million $ 99,863
Dec 19, 2025 $ 0.314
+2.41%
$ 2.82 million $ 101,019
Dec 18, 2025 $ 0.306
-0.13%
$ 2.75 million $ 100,200
Dec 17, 2025 $ 0.307
-6.70%
$ 2.75 million $ 99,773
Dec 16, 2025 $ 0.328
-6.63%
$ 2.94 million $ 100,269
Dec 15, 2025 $ 0.4
-2.53%
$ 3.6 million $ 99,975
Dec 14, 2025 $ 0.411
-0.19%
$ 3.69 million $ 99,742
Dec 13, 2025 $ 0.412
+0.22%
$ 3.7 million $ 100,376
Dec 12, 2025 $ 0.411
-1.98%
$ 3.69 million $ 99,929
Dec 11, 2025 $ 0.419
-9.30%
$ 3.77 million $ 101,602
Dec 10, 2025 $ 0.462
-1.51%
$ 4.15 million $ 99,844
Dec 9, 2025 $ 0.467
+1.21%
$ 4.2 million $ 100,832
Dec 8, 2025 $ 0.415
+4.19%
$ 3.73 million $ 99,836
Dec 7, 2025 $ 0.398
-3.21%
$ 3.58 million $ 100,229
Dec 6, 2025 $ 0.412
-3.67%
$ 3.7 million $ 100,358
Dec 5, 2025 $ 0.428
+9.22%
$ 3.84 million $ 99,492
Dec 4, 2025 $ 0.392
-6.56%
$ 3.5 million $ 103,137
Dec 3, 2025 $ 0.399
+57.78%
$ 3.58 million $ 100,768
Dec 2, 2025 $ 0.253
+7.67%
$ 2.27 million $ 100,276
Dec 1, 2025 $ 0.235
+8.26%
$ 2.11 million $ 99,758
Nov 30, 2025 $ 0.216
+0.23%
$ 1.95 million $ 100,012
Nov 29, 2025 $ 0.216
+2.03%
$ 1.95 million $ 99,928
Nov 28, 2025 $ 0.211
-0.42%
$ 1.9 million $ 100,776
Nov 27, 2025 $ 0.213
+2.75%
$ 1.9 million $ 111,853
Nov 26, 2025 $ 0.207
-0.29%
$ 1.86 million $ 100,315
Nov 25, 2025 $ 0.208
-9.94%
$ 1.86 million $ 100,996
Nov 24, 2025 $ 0.231
+1.72%
$ 2.08 million $ 100,027
Nov 23, 2025 $ 0.227
-23.81%
$ 2.04 million $ 99,968
Nov 22, 2025 $ 0.299
-6.82%
$ 2.69 million $ 99,764
Nov 21, 2025 $ 0.321
-2.31%
$ 2.89 million $ 100,561
Nov 20, 2025 $ 0.341
+17.17%
$ 2.94 million $ 102,695
Nov 19, 2025 $ 0.291
-6.52%
$ 2.61 million $ 99,968
Nov 18, 2025 $ 0.31
+5.05%
$ 2.8 million $ 102,178
Nov 17, 2025 $ 0.295
+3.58%
$ 2.65 million $ 99,762
Nov 16, 2025 $ 0.285
-0.49%
$ 2.56 million $ 99,897
Nov 15, 2025 $ 0.286
-3.89%
$ 2.57 million $ 99,822
Nov 14, 2025 $ 0.299
-1.32%
$ 2.69 million $ 99,747
Nov 13, 2025 $ 0.304
+0.80%
$ 2.72 million $ 102,714
Nov 12, 2025 $ 0.301
-1.18%
$ 2.71 million $ 99,821