Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2025 $ 0.305
-0.46%
$ 2.74 million $ 102,270
Nov 10, 2025 $ 0.306
+1.09%
$ 2.75 million $ 100,213
Nov 9, 2025 $ 0.303
+2.85%
$ 2.73 million $ 101,139
Nov 8, 2025 $ 0.293
-0.48%
$ 2.63 million $ 100,156
Nov 7, 2025 $ 0.294
-0.10%
$ 2.64 million $ 100,243
Nov 6, 2025 $ 0.294
+0.41%
$ 2.64 million $ 102,818
Nov 5, 2025 $ 0.293
+2.13%
$ 2.63 million $ 100,007
Nov 4, 2025 $ 0.287
-5.75%
$ 2.57 million $ 100,567
Nov 3, 2025 $ 0.304
-4.94%
$ 2.73 million $ 100,922
Nov 2, 2025 $ 0.321
-19.25%
$ 2.89 million $ 98,098
Nov 1, 2025 $ 0.399
+55.08%
$ 3.58 million $ 101,740
Oct 31, 2025 $ 0.256
-0.20%
$ 2.31 million $ 100,183
Oct 30, 2025 $ 0.254
-7.68%
$ 2.31 million $ 100,414
Oct 29, 2025 $ 0.275
+3.19%
$ 2.47 million $ 100,805
Oct 28, 2025 $ 0.266
-1.11%
$ 2.39 million $ 101,727
Oct 25, 2025 $ 0.27
+0.07%
$ -- $ 100,103
Oct 24, 2025 $ 0.27
-0.22%
$ 2.42 million $ 100,097
Oct 23, 2025 $ 0.27
+2.04%
$ 2.43 million $ 100,550
Oct 22, 2025 $ 0.265
+0.26%
$ 2.38 million $ 100,084
Oct 21, 2025 $ 0.263
+0.65%
$ 2.38 million $ 101,801
Oct 20, 2025 $ 0.262
-1.40%
$ 2.35 million $ 102,872
Oct 19, 2025 $ 0.264
-3.58%
$ 2.38 million $ 99,920
Oct 18, 2025 $ 0.274
+6.66%
$ 2.46 million $ 99,803
Oct 17, 2025 $ 0.257
-1.38%
$ 2.3 million $ 100,051
Oct 16, 2025 $ 0.261
-6.22%
$ 2.34 million $ 100,091
Oct 15, 2025 $ 0.278
+1.76%
$ 2.5 million $ 99,769
Oct 14, 2025 $ 0.273
-0.55%
$ 2.46 million $ 103,980
Oct 13, 2025 $ 0.275
+2.96%
$ 2.46 million $ 99,924
Oct 12, 2025 $ 0.267
+0.60%
$ 2.39 million $ 99,847
Oct 11, 2025 $ 0.265
+2.91%
$ 2.38 million $ 100,154
Oct 10, 2025 $ 0.257
-2.79%
$ 2.31 million $ 100,274
Oct 9, 2025 $ 0.264
+9.85%
$ 2.37 million $ 102,560
Oct 8, 2025 $ 0.24
-0.25%
$ 2.16 million $ 100,187
Oct 7, 2025 $ 0.241
+0.17%
$ 2.16 million $ 100,036
Oct 6, 2025 $ 0.241
-1.55%
$ 2.16 million $ 99,683
Oct 5, 2025 $ 0.245
-2.12%
$ 2.2 million $ 100,166
Oct 4, 2025 $ 0.251
-4.39%
$ 2.25 million $ 99,914
Oct 3, 2025 $ 0.263
+8.86%
$ 2.36 million $ 100,179
Oct 2, 2025 $ 0.243
+2.40%
$ 2.18 million $ 100,029
Oct 1, 2025 $ 0.237
+10.68%
$ 2.14 million $ 100,074
Sep 30, 2025 $ 0.215
+0.75%
$ 1.93 million $ 99,646
Sep 29, 2025 $ 0.213
+1.57%
$ 1.91 million $ 100,159
Sep 28, 2025 $ 0.209
+3.46%
$ 1.88 million $ 101,887
Sep 27, 2025 $ 0.203
-4.38%
$ 1.82 million $ 99,753
Sep 26, 2025 $ 0.211
+7.04%
$ 1.9 million $ 100,520