Particl Historical Data

PART Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2024 $0.151
-0.66%
$1.35 million $4,403
Nov 7, 2024 $0.152
+24.71%
$1.36 million $29
Nov 6, 2024 $0.122
-3.86%
$1.09 million $4,561
Nov 5, 2024 $0.126
-7.06%
$1.13 million $2,579
Nov 4, 2024 $0.136
+0.56%
$1.22 million $4,458
Nov 3, 2024 $0.135
-5.38%
$1.21 million $5,164
Nov 2, 2024 $0.143
-0.37%
$1.28 million $3,287
Nov 1, 2024 $0.143
-0.01%
$1.28 million $4,020
Oct 31, 2024 $0.143
-0.03%
$1.29 million $3,600
Oct 30, 2024 $0.143
-0.15%
$1.29 million $3,543
Oct 29, 2024 $0.143
-2.51%
$1.29 million $3,542
Oct 28, 2024 $0.147
-0.14%
$1.32 million $4,248
Oct 27, 2024 $0.147
+1.17%
$1.32 million $4,265
Oct 26, 2024 $0.145
-1.63%
$1.3 million $4,732
Oct 25, 2024 $0.148
-6.82%
$1.33 million $4,622
Oct 24, 2024 $0.159
+0.89%
$1.43 million $3,531
Oct 23, 2024 $0.157
+0.25%
$1.41 million $5,048
Oct 22, 2024 $0.157
-0.19%
$1.41 million $3,820
Oct 21, 2024 $0.157
+0.82%
$1.41 million $2,769
Oct 20, 2024 $0.156
-28.61%
$1.4 million $5,371
Oct 19, 2024 $0.218
-0.10%
$1.96 million $37
Oct 18, 2024 $0.218
+36.62%
$1.96 million $37
Oct 17, 2024 $0.16
+0.18%
$1.44 million $4,782
Oct 16, 2024 $0.16
+0.05%
$1.44 million $4,705