Particl Historical Data

PART Page 11
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.182
-4.06%
$ 1.64 million $ 4,016
Dec 27, 2024 $ 0.19
-3.64%
$ 1.71 million $ 5,975
Dec 26, 2024 $ 0.198
+7.51%
$ 1.77 million $ 3,799
Dec 25, 2024 $ 0.183
-0.54%
$ 1.64 million $ 2,924
Dec 24, 2024 $ 0.184
+1.88%
$ 1.66 million $ 6,105
Dec 23, 2024 $ 0.181
+1.57%
$ 1.62 million $ 3,217
Dec 22, 2024 $ 0.178
+0.51%
$ 1.6 million $ 5,291
Dec 21, 2024 $ 0.178
-6.71%
$ 1.6 million $ 3,838
Dec 20, 2024 $ 0.191
+5.29%
$ 1.71 million $ 4,475
Dec 19, 2024 $ 0.181
-11.47%
$ 1.63 million $ 7,254
Dec 18, 2024 $ 0.205
+18.98%
$ 1.84 million $ 7,083
Dec 17, 2024 $ 0.173
-0.51%
$ 1.55 million $ 6,347
Dec 16, 2024 $ 0.174
-2.24%
$ 1.56 million $ 6,805
Dec 15, 2024 $ 0.178
-6.54%
$ 1.59 million $ 2,837
Dec 14, 2024 $ 0.191
+8.27%
$ 1.71 million $ 3,545
Dec 13, 2024 $ 0.176
-0.89%
$ 1.58 million $ 3,730
Dec 12, 2024 $ 0.179
+4.91%
$ 1.6 million $ 3,658
Dec 11, 2024 $ 0.201
+12.86%
$ 1.8 million $ 8,303
Dec 10, 2024 $ 0.18
-0.88%
$ 1.62 million $ 6,820
Dec 9, 2024 $ 0.18
-21.57%
$ 1.62 million $ 6,334
Dec 8, 2024 $ 0.23
+0.00%
$ 2.07 million $ 396
Dec 7, 2024 $ 0.23
+24.00%
$ 2.07 million $ 396
Dec 6, 2024 $ 0.185
+12.33%
$ 1.67 million $ 339
Dec 5, 2024 $ 0.165
+0.10%
$ 1.48 million $ 6,161
Dec 4, 2024 $ 0.164
+7.31%
$ 1.47 million $ 9,287
Dec 3, 2024 $ 0.153
+0.03%
$ 1.37 million $ 9,081
Dec 2, 2024 $ 0.151
+2.62%
$ 1.36 million $ 4,443
Dec 1, 2024 $ 0.148
-2.06%
$ 1.32 million $ 2,775
Nov 30, 2024 $ 0.151
-5.25%
$ 1.35 million $ 4,578
Nov 29, 2024 $ 0.16
+22.40%
$ 1.43 million $ 3,580
Nov 28, 2024 $ 0.13
+1.69%
$ 1.17 million $ 3,097
Nov 27, 2024 $ 0.129
+4.52%
$ 1.15 million $ 2,821
Nov 26, 2024 $ 0.123
-1.83%
$ 1.11 million $ 3,461
Nov 25, 2024 $ 0.125
-16.31%
$ 1.13 million $ 87
Nov 24, 2024 $ 0.15
+1.08%
$ 1.35 million $ 5,058
Nov 23, 2024 $ 0.148
+12.81%
$ 1.33 million $ 3,234
Nov 22, 2024 $ 0.131
-33.24%
$ 1.18 million $ 2,234
Nov 21, 2024 $ 0.197
+46.78%
$ 1.77 million $ 235
Nov 20, 2024 $ 0.134
-6.92%
$ 1.2 million $ 2,850
Nov 19, 2024 $ 0.144
-35.32%
$ 1.29 million $ 2,403
Nov 18, 2024 $ 0.223
+57.56%
$ 2 million $ 219
Nov 17, 2024 $ 0.141
-2.17%
$ 1.27 million $ 2,630
Nov 16, 2024 $ 0.145
+2.68%
$ 1.3 million $ 3,181
Nov 15, 2024 $ 0.141
+2.13%
$ 1.26 million $ 5,099
Nov 14, 2024 $ 0.137
-1.51%
$ 1.23 million $ 2,329
Nov 13, 2024 $ 0.139
+3.35%
$ 1.25 million $ 4,780
Nov 12, 2024 $ 0.135
+3.59%
$ 1.21 million $ 5,543
Nov 11, 2024 $ 0.13
-13.14%
$ 1.17 million $ 4,175
Nov 10, 2024 $ 0.15
+5.54%
$ 1.35 million $ 4,106
Nov 9, 2024 $ 0.142
-5.88%
$ 1.27 million $ 3,489