Particl Historical Data

PART Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2025 $ 0.111
+2.11%
$ 1 million $ 3,334
Feb 5, 2025 $ 0.109
-0.55%
$ 979,591 $ 2,754
Feb 4, 2025 $ 0.111
+7.90%
$ 993,120 $ 2,792
Feb 3, 2025 $ 0.102
-3.67%
$ 920,387 $ 3,391
Feb 2, 2025 $ 0.109
-23.03%
$ 980,549 $ 4,187
Feb 1, 2025 $ 0.142
+16.25%
$ 1.27 million $ 2,828
Jan 31, 2025 $ 0.122
-11.53%
$ 1.1 million $ 4,771
Jan 30, 2025 $ 0.138
+6.67%
$ 1.24 million $ 4,900
Jan 29, 2025 $ 0.13
+23.82%
$ 1.17 million $ 3,881
Jan 28, 2025 $ 0.105
-3.22%
$ 942,063 $ 4,040
Jan 27, 2025 $ 0.108
-3.82%
$ 972,467 $ 2,670
Jan 26, 2025 $ 0.113
+8.40%
$ 1.01 million $ 2,380
Jan 25, 2025 $ 0.104
-6.53%
$ 932,788 $ 3,493
Jan 24, 2025 $ 0.111
-10.58%
$ 997,919 $ 2,095
Jan 23, 2025 $ 0.124
+305.35%
$ 1.12 million $ 123
Jan 22, 2025 $ 0.416
-2.04%
$ 3.74 million $ 62
Jan 21, 2025 $ 0.424
+3.79%
$ 3.81 million $ 63
Jan 20, 2025 $ 0.408
+0.91%
$ 3.67 million $ 61
Jan 19, 2025 $ 0.406
-3.00%
$ 3.64 million $ 63
Jan 18, 2025 $ 0.418
+0.31%
$ 3.75 million $ 62
Jan 17, 2025 $ 0.417
+4.13%
$ 3.74 million $ 62
Jan 16, 2025 $ 0.4
-0.54%
$ 3.59 million $ 60
Jan 15, 2025 $ 0.401
+3.88%
$ 3.6 million $ 60
Jan 14, 2025 $ 0.386
+2.24%
$ 3.47 million $ 58
Jan 13, 2025 $ 0.378
+118.11%
$ 3.4 million $ 56
Jan 12, 2025 $ 0.174
-2.42%
$ 1.56 million $ 3,469
Jan 11, 2025 $ 0.178
-2.41%
$ 1.6 million $ 5,981
Jan 10, 2025 $ 0.183
-4.98%
$ 1.64 million $ 4,067
Jan 9, 2025 $ 0.192
+17.51%
$ 1.73 million $ 4,948
Jan 8, 2025 $ 0.163
-0.06%
$ 1.46 million $ 4,592
Jan 7, 2025 $ 0.163
+0.55%
$ 1.47 million $ 6,594
Jan 6, 2025 $ 0.162
-16.12%
$ 1.46 million $ 8,036
Jan 5, 2025 $ 0.194
-4.92%
$ 1.74 million $ 5,416
Jan 4, 2025 $ 0.204
+19.29%
$ 1.83 million $ 3,276
Jan 3, 2025 $ 0.171
+0.12%
$ 1.53 million $ 3,187
Jan 2, 2025 $ 0.171
+0.06%
$ 1.53 million $ 5,742
Jan 1, 2025 $ 0.17
+15.08%
$ 1.53 million $ 3,097
Dec 31, 2024 $ 0.148
-20.18%
$ 1.33 million $ 3,520
Dec 30, 2024 $ 0.186
+2.42%
$ 1.67 million $ 2,885
Dec 29, 2024 $ 0.182
-0.16%
$ 1.63 million $ 2,897