Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Aug 29, 7 PM $0.111
+0.00%
$-- $3,997
Aug 29, 6 PM $0.111
+0.00%
$994,287 $3,997
Aug 29, 5 PM $0.111
+0.00%
$994,287 $4,038
Aug 29, 4 PM $0.111
-5.74%
$994,287 $4,049
Aug 29, 3 PM $0.117
+36.58%
$1.05 million $4,004
Aug 29, 2 PM $0.086
-21.79%
$772,317 $3,974
Aug 29, 1 PM $0.11
-5.98%
$987,553 $3,932
Aug 29, 12 PM $0.119
-5.90%
$1.07 million $3,811
Aug 29, 11 AM $0.126
+0.00%
$1.13 million $3,663
Aug 29, 10 AM $0.126
+0.00%
$1.13 million $3,663
Aug 29, 9 AM $0.126
+0.00%
$1.13 million $3,663
Aug 29, 8 AM $0.126
+0.00%
$1.13 million $3,712
Aug 29, 7 AM $0.126
-2.79%
$1.13 million $3,712
Aug 29, 6 AM $0.13
+0.00%
$1.17 million $3,727
Aug 29, 5 AM $0.13
-3.12%
$1.17 million $2,718
Aug 29, 4 AM $0.134
+12.76%
$1.2 million $2,610
Aug 29, 3 AM $0.119
+0.00%
$1.07 million $2,596
Aug 29, 2 AM $0.119
+0.00%
$1.07 million $2,596
Aug 29, 1 AM $0.119
+0.00%
$1.07 million $2,596
Aug 29, 12 AM $0.119
-8.80%
$1.07 million $2,596
Aug 28, 11 PM $0.131
-12.53%
$1.17 million $2,508
Aug 28, 10 PM $0.149
-4.21%
$1.34 million $2,129
Aug 28, 9 PM $0.176
+60.50%
$1.58 million $1,559
Aug 28, 8 PM $0.11
-8.15%
$984,051 $1,285
Aug 28, 7 PM $0.153
+15.50%
$1.37 million $1,249
Aug 28, 6 PM $0.132
-11.62%
$1.19 million $220
Aug 28, 5 PM $0.15
+52.75%
$1.35 million $217
Aug 28, 4 PM $0.0981
+0.00%
$881,057 $243
Aug 28, 3 PM $0.0981
+0.00%
$881,057 $256
Aug 28, 2 PM $0.0981
+0.00%
$881,057 $290
Aug 28, 1 PM $0.0981
+0.00%
$881,057 $294
Aug 28, 12 PM $0.0981
-2.60%
$881,057 $307
Aug 28, 11 AM $0.101
+0.00%
$904,583 $306
Aug 28, 10 AM $0.101
+0.00%
$904,583 $319
Aug 28, 9 AM $0.101
-17.89%
$904,583 $6,339
Aug 28, 8 AM $0.123
+0.00%
$1.1 million $6,294
Aug 28, 7 AM $0.123
-8.78%
$1.1 million $6,322
Aug 28, 6 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 5 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 4 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 3 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 2 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 1 AM $0.135
+0.00%
$1.21 million $6,301
Aug 28, 12 AM $0.135
+0.00%
$1.21 million $6,303
Aug 27, 11 PM $0.135
+14.60%
$1.21 million $6,303
Aug 27, 10 PM $0.117
+0.00%
$1.05 million $6,268
Aug 27, 9 PM $0.117
+0.00%
$1.05 million $6,342
Aug 27, 8 PM $0.117
+0.00%
$1.05 million $6,384
Aug 27, 7 PM $0.117
+2.32%
$1.05 million $6,392
Aug 27, 6 PM $0.115
-7.16%
$1.03 million $6,392
Download