Particl Historical Data

PART Page 8
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.102
+1.90%
$ 916,795 $ 4,545
Mar 27, 2025 $ 0.1
-5.92%
$ 899,734 $ 2,155
Mar 26, 2025 $ 0.106
+1.72%
$ 956,304 $ 6,292
Mar 25, 2025 $ 0.105
+0.20%
$ 939,244 $ 3,398
Mar 24, 2025 $ 0.105
+12.40%
$ 941,801 $ 5,816
Mar 23, 2025 $ 0.0931
-5.67%
$ 835,981 $ 2,098
Mar 22, 2025 $ 0.0987
-4.17%
$ 886,265 $ 2,080
Mar 21, 2025 $ 0.103
+7.07%
$ 924,877 $ 47
Mar 20, 2025 $ 0.0962
-2.11%
$ 863,817 $ 2,999
Mar 19, 2025 $ 0.0982
+3.81%
$ 881,775 $ 3,189
Mar 18, 2025 $ 0.0946
+0.00%
$ 849,450 $ 4,047
Mar 17, 2025 $ 0.095
-7.06%
$ 853,041 $ 5,180
Mar 16, 2025 $ 0.102
+0.57%
$ 916,944 $ 2,537
Mar 15, 2025 $ 0.102
+0.00%
$ 911,756 $ 1,801
Mar 14, 2025 $ 0.101
-0.11%
$ 907,816 $ 2,012
Mar 13, 2025 $ 0.101
-0.01%
$ 908,827 $ 2,326
Mar 12, 2025 $ 0.1
+0.28%
$ 901,884 $ 3,077
Mar 11, 2025 $ 0.1
+2.62%
$ 899,355 $ 2,339
Mar 10, 2025 $ 0.0977
+2.39%
$ 877,286 $ 3,916
Mar 9, 2025 $ 0.0957
-2.03%
$ 859,479 $ 2,021
Mar 8, 2025 $ 0.0977
-6.44%
$ 877,286 $ 2,189
Mar 7, 2025 $ 0.104
-0.85%
$ 937,674 $ 4,446
Mar 6, 2025 $ 0.106
-0.83%
$ 948,364 $ 3,830
Mar 5, 2025 $ 0.107
+12.53%
$ 959,896 $ 5,067
Mar 4, 2025 $ 0.0951
-6.03%
$ 853,939 $ 4,346
Mar 3, 2025 $ 0.101
-7.64%
$ 910,510 $ 3,514
Mar 2, 2025 $ 0.11
+29.32%
$ 985,862 $ 5,079
Mar 1, 2025 $ 0.0849
+1.07%
$ 762,350 $ 3,646
Feb 28, 2025 $ 0.084
-4.11%
$ 754,268 $ 4,297
Feb 27, 2025 $ 0.0875
+1.39%
$ 785,696 $ 3,923
Feb 26, 2025 $ 0.0866
+0.34%
$ 777,615 $ 4,197
Feb 25, 2025 $ 0.0863
+2.74%
$ 774,954 $ 4,265
Feb 24, 2025 $ 0.084
-6.04%
$ 754,268 $ 5,174
Feb 23, 2025 $ 0.089
-7.52%
$ 799,165 $ 5,956
Feb 22, 2025 $ 0.0962
+19.40%
$ 864,147 $ 3,426
Feb 21, 2025 $ 0.0805
-16.60%
$ 722,840 $ 2,774
Feb 20, 2025 $ 0.0965
+10.83%
$ 866,665 $ 5,598
Feb 19, 2025 $ 0.0871
+12.22%
$ 781,949 $ 3,223
Feb 18, 2025 $ 0.0778
-14.99%
$ 698,596 $ 2,683
Feb 17, 2025 $ 0.0915
-3.67%
$ 821,757 $ 4,481
Feb 16, 2025 $ 0.0947
+19.57%
$ 850,348 $ 4,577
Feb 15, 2025 $ 0.0791
-7.43%
$ 710,269 $ 4,529
Feb 14, 2025 $ 0.0855
-29.38%
$ 767,292 $ 4,955
Feb 13, 2025 $ 0.121
-5.21%
$ 1.09 million $ 12
Feb 12, 2025 $ 0.128
+1.01%
$ 1.15 million $ 1,790
Feb 11, 2025 $ 0.126
+6.94%
$ 1.13 million $ 2,520
Feb 10, 2025 $ 0.118
-1.67%
$ 1.06 million $ 3,858
Feb 9, 2025 $ 0.12
+0.76%
$ 1.08 million $ 3,500
Feb 8, 2025 $ 0.119
+6.90%
$ 1.07 million $ 1,991
Feb 7, 2025 $ 0.111
+0.00%
$ 1 million $ 3,374