Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
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
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