Particl Historical Data

PART Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.197
-1.45%
$ 1.77 million $ 99,642
Sep 24, 2025 $ 0.2
+1.63%
$ 1.8 million $ 100,486
Sep 23, 2025 $ 0.196
-0.25%
$ 1.76 million $ 99,805
Sep 22, 2025 $ 0.197
-2.76%
$ 1.77 million $ 100,069
Sep 21, 2025 $ 0.203
-1.12%
$ 1.82 million $ 99,617
Sep 20, 2025 $ 0.204
-0.20%
$ 1.84 million $ 100,315
Sep 19, 2025 $ 0.205
-1.54%
$ 1.84 million $ 100,660
Sep 18, 2025 $ 0.208
+0.92%
$ 1.87 million $ 100,488
Sep 17, 2025 $ 0.206
-0.43%
$ 1.86 million $ 100,875
Sep 16, 2025 $ 0.207
+1.42%
$ 1.86 million $ 102,567
Sep 15, 2025 $ 0.205
-0.15%
$ 1.83 million $ 100,023
Sep 14, 2025 $ 0.205
-0.58%
$ 1.84 million $ 99,941
Sep 13, 2025 $ 0.206
-1.01%
$ 1.85 million $ 99,627
Sep 12, 2025 $ 0.208
+1.36%
$ 1.87 million $ 100,037
Sep 11, 2025 $ 0.206
+1.43%
$ 1.85 million $ 100,385
Sep 10, 2025 $ 0.203
+0.50%
$ 1.82 million $ 100,062
Sep 9, 2025 $ 0.202
+0.50%
$ 1.81 million $ 100,444
Sep 8, 2025 $ 0.201
+1.21%
$ 1.8 million $ 99,685
Sep 7, 2025 $ 0.198
+8.12%
$ 1.78 million $ 99,457
Sep 6, 2025 $ 0.183
-0.22%
$ 1.64 million $ 100,738
Sep 5, 2025 $ 0.183
+1.05%
$ 1.65 million $ 101,445
Sep 4, 2025 $ 0.181
-0.49%
$ 1.63 million $ 102,034
Sep 3, 2025 $ 0.182
-1.51%
$ 1.64 million $ 100,044
Sep 2, 2025 $ 0.185
-1.38%
$ 1.66 million $ 100,098
Sep 1, 2025 $ 0.188
+0.05%
$ 1.69 million $ 100,008
Aug 31, 2025 $ 0.188
+0.59%
$ 1.69 million $ 99,990
Aug 30, 2025 $ 0.187
+0.11%
$ 1.67 million $ 99,851
Aug 29, 2025 $ 0.186
-0.21%
$ 1.67 million $ 100,323
Aug 28, 2025 $ 0.187
+0.00%
$ 1.68 million $ 100,046
Aug 27, 2025 $ 0.186
-0.37%
$ 1.68 million $ 99,841
Aug 26, 2025 $ 0.187
-0.16%
$ 1.68 million $ 100,608
Aug 25, 2025 $ 0.187
-1.32%
$ 1.68 million $ 100,364
Aug 24, 2025 $ 0.19
-0.37%
$ 1.71 million $ 100,074
Aug 23, 2025 $ 0.189
+0.21%
$ 1.71 million $ 99,992
Aug 22, 2025 $ 0.186
+2.88%
$ 1.69 million $ 100,381
Aug 21, 2025 $ 0.18
-0.33%
$ 1.62 million $ 99,861
Aug 20, 2025 $ 0.181
-1.58%
$ 1.63 million $ 100,118
Aug 19, 2025 $ 0.183
-1.60%
$ 1.65 million $ 101,195
Aug 18, 2025 $ 0.186
+4.65%
$ 1.67 million $ 99,608
Aug 17, 2025 $ 0.178
+2.06%
$ 1.6 million $ 100,156
Aug 16, 2025 $ 0.174
-0.11%
$ 1.56 million $ 100,174
Aug 15, 2025 $ 0.174
-0.06%
$ 1.56 million $ 99,847
Aug 14, 2025 $ 0.174
-0.29%
$ 1.57 million $ 101,178
Aug 13, 2025 $ 0.175
+0.69%
$ 1.57 million $ 100,386
Aug 12, 2025 $ 0.173
-1.48%
$ 1.56 million $ 101,132
Aug 11, 2025 $ 0.176
+1.92%
$ 1.57 million $ 99,440
Aug 10, 2025 $ 0.172
+2.01%
$ 1.55 million $ 100,342
Aug 9, 2025 $ 0.169
-2.99%
$ 1.52 million $ 100,507
Aug 8, 2025 $ 0.174
-2.79%
$ 1.56 million $ 99,642
Aug 7, 2025 $ 0.179
+0.11%
$ 1.61 million $ 101,037