Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
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
May 12, 2025 $ 0.112
+0.06%
$ 1.01 million $ 15
May 11, 2025 $ 0.112
-0.02%
$ 1.01 million $ 15
May 10, 2025 $ 0.112
-0.07%
$ 1 million $ 15
May 9, 2025 $ 0.112
+0.10%
$ 1.01 million $ 15
May 8, 2025 $ 0.112
+53.43%
$ 1 million $ 15
May 7, 2025 $ 0.0729
+0.34%
$ 654,176 $ 23
May 6, 2025 $ 0.0726
+2.14%
$ 651,896 $ 23
May 5, 2025 $ 0.0711
+0.45%
$ 638,321 $ 23
May 4, 2025 $ 0.0708
-1.60%
$ 635,456 $ 23
May 3, 2025 $ 0.0719
-1.07%
$ 645,792 $ 23
May 2, 2025 $ 0.0727
+0.39%
$ 652,642 $ 23
May 1, 2025 $ 0.0724
+2.40%
$ 649,686 $ 23
Apr 30, 2025 $ 0.0707
-0.61%
$ 634,451 $ 23
Apr 29, 2025 $ 0.0711
-0.16%
$ -- $ 23
Apr 28, 2025 $ 0.0713
+1.32%
$ 639,932 $ 23
Apr 27, 2025 $ 0.0703
-0.96%
$ 631,559 $ 23
Apr 26, 2025 $ 0.071
-0.06%
$ 637,368 $ 23
Apr 25, 2025 $ 0.071
+0.74%
$ 637,513 $ 23
Apr 24, 2025 $ 0.0704
+0.18%
$ 632,046 $ 23
Apr 23, 2025 $ 0.0703
+0.00%
$ 630,989 $ 22
Apr 22, 2025 $ 0.0701
+166.88%
$ 629,344 $ 22
Apr 21, 2025 $ 0.0263
+2.83%
$ 235,996 $ 148
Apr 20, 2025 $ 0.0256
+0.13%
$ 229,511 $ 144
Apr 19, 2025 $ 0.0255
+0.78%
$ 229,346 $ 144
Apr 18, 2025 $ 0.0253
-0.60%
$ 227,588 $ 143
Apr 17, 2025 $ 0.0255
+1.01%
$ 228,728 $ 143
Apr 16, 2025 $ 0.0252
+0.49%
$ 226,518 $ 142
Apr 15, 2025 $ 0.0251
-1.12%
$ 225,459 $ 141
Apr 14, 2025 $ 0.0254
+0.97%
$ 227,787 $ 143
Apr 13, 2025 $ 0.0251
-1.89%
$ 225,440 $ 141
Apr 12, 2025 $ 0.0256
-72.80%
$ 229,830 $ 144
Apr 11, 2025 $ 0.0942
-29.72%
$ 845,583 $ 1
Apr 10, 2025 $ 0.134
+28.97%
$ 1.2 million $ 1
Apr 9, 2025 $ 0.104
+0.39%
$ 932,958 $ 1,188
Apr 8, 2025 $ 0.103
-1.15%
$ 929,366 $ 1,872
Apr 7, 2025 $ 0.105
-0.78%
$ 941,039 $ 881
Apr 6, 2025 $ 0.106
-2.20%
$ 948,476 $ 1,602
Apr 5, 2025 $ 0.108
+1.22%
$ 969,773 $ 1,274
Apr 4, 2025 $ 0.107
-1.29%
$ 961,692 $ 1,109
Apr 3, 2025 $ 0.109
+3.38%
$ 974,732 $ 701
Apr 2, 2025 $ 0.105
+0.57%
$ 942,835 $ 1,597
Apr 1, 2025 $ 0.104
-0.95%
$ 937,448 $ 2,946
Mar 31, 2025 $ 0.105
+5.51%
$ 946,427 $ 3,187
Mar 30, 2025 $ 0.0998
+0.10%
$ 896,143 $ 3,968
Mar 29, 2025 $ 0.0999
-2.06%
$ 897,040 $ 3,461