Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 2025 $ 0.177
-0.45%
$ 1.59 million $ 100,077
Jul 31, 2025 $ 0.178
+0.22%
$ 1.6 million $ 100,985
Jul 30, 2025 $ 0.178
-0.06%
$ 1.6 million $ 99,741
Jul 29, 2025 $ 0.178
-0.61%
$ 1.6 million $ 100,004
Jul 28, 2025 $ 0.179
+1.82%
$ 1.61 million $ 100,158
Jul 27, 2025 $ 0.176
+73.51%
$ 1.58 million $ 100,145
Jul 26, 2025 $ 0.101
-40.59%
$ 909,801 $ 9
Jul 24, 2025 $ 0.174
+1.11%
$ -- $ 99,958
Jul 23, 2025 $ 0.172
-0.06%
$ 1.54 million $ 100,071
Jul 22, 2025 $ 0.172
+4.50%
$ 1.54 million $ 99,799
Jul 21, 2025 $ 0.165
-2.02%
$ 1.48 million $ 100,629
Jul 20, 2025 $ 0.168
-1.18%
$ 1.51 million $ 100,314
Jul 19, 2025 $ 0.17
+0.06%
$ 1.53 million $ 99,746
Jul 18, 2025 $ 0.17
-1.05%
$ 1.53 million $ 101,652
Jul 17, 2025 $ 0.172
+0.70%
$ 1.55 million $ 99,539
Jul 16, 2025 $ 0.171
-1.67%
$ 1.54 million $ 100,356
Jul 15, 2025 $ 0.174
-0.34%
$ 1.56 million $ 99,364
Jul 14, 2025 $ 0.175
+2.04%
$ 1.57 million $ 102,133
Jul 13, 2025 $ 0.171
+0.53%
$ 1.54 million $ 99,980
Jul 12, 2025 $ 0.17
-1.45%
$ 1.53 million $ 100,184
Jul 11, 2025 $ 0.173
+2.55%
$ 1.55 million $ 43,836
Jul 10, 2025 $ 0.167
-0.02%
$ 1.5 million $ 653
Jul 9, 2025 $ 0.167
+0.51%
$ 1.5 million $ 191
Jul 8, 2025 $ 0.166
+4.54%
$ 1.49 million $ 5,872
Jun 19, 2025 $ 0.221
-0.18%
$ 1.98 million $ 0
Jun 18, 2025 $ 0.221
+0.00%
$ 1.99 million $ 0
Jun 5, 2025 $ 0.101
+0.32%
$ -- $ 0
Jun 4, 2025 $ 0.101
+0.96%
$ 906,599 $ 0
Jun 3, 2025 $ 0.1
-9.09%
$ 897,938 $ 3
Jun 2, 2025 $ 0.11
+0.00%
$ 987,732 $ 43
Jun 1, 2025 $ 0.11
+0.00%
$ 987,732 $ 43
May 31, 2025 $ 0.11
+0.00%
$ 987,732 $ 43
May 30, 2025 $ 0.11
+9.98%
$ 987,732 $ 43
May 29, 2025 $ 0.1
+0.02%
$ 898,101 $ 127
May 28, 2025 $ 0.1
+0.00%
$ 897,938 $ 125
May 27, 2025 $ 0.1
+0.00%
$ 897,938 $ 125
May 26, 2025 $ 0.1
+0.00%
$ 897,938 $ 125
May 25, 2025 $ 0.1
+0.00%
$ 897,938 $ 125
May 24, 2025 $ 0.1
+0.00%
$ 897,938 $ 78
May 23, 2025 $ 0.1
+0.11%
$ 897,938 $ 78
May 22, 2025 $ 0.0999
-14.88%
$ 896,912 $ 5
May 21, 2025 $ 0.117
+2.79%
$ 1.05 million $ 12
May 20, 2025 $ 0.114
+2.63%
$ 1.03 million $ 12
May 19, 2025 $ 0.111
-2.18%
$ 1 million $ 13
May 18, 2025 $ 0.114
+3.13%
$ 1.02 million $ 12
May 17, 2025 $ 0.11
-0.26%
$ 991,751 $ 88
May 16, 2025 $ 0.111
-0.23%
$ 994,447 $ 88
May 15, 2025 $ 0.111
+0.40%
$ 997,453 $ 88
May 14, 2025 $ 0.111
-1.11%
$ 993,063 $ 88
May 13, 2025 $ 0.112
-0.32%
$ 1 million $ 15