Particl Historical Data

PART Page 14
Download
Date Close Price change Market cap Trading volume
Jul 31, 2024 $ 0.267
+21.98%
$ 2.4 million $ 565
Jul 30, 2024 $ 0.219
-1.79%
$ 1.97 million $ 505
Jul 29, 2024 $ 0.268
+18.05%
$ 2.4 million $ 496
Jul 28, 2024 $ 0.227
-0.74%
$ 2.03 million $ 32,313
Jul 27, 2024 $ 0.227
+0.04%
$ 2.04 million $ 20,607
Jul 26, 2024 $ 0.227
-0.79%
$ 2.04 million $ 23,042
Jul 25, 2024 $ 0.229
+3.06%
$ 2.05 million $ 17,808
Jul 24, 2024 $ 0.222
+13.43%
$ 2 million $ 22,264
Jul 23, 2024 $ 0.197
+3.04%
$ 1.77 million $ 26,137
Jul 22, 2024 $ 0.191
+4.14%
$ 1.72 million $ 35,246
Jul 21, 2024 $ 0.184
-10.57%
$ 1.66 million $ 34,627
Jul 20, 2024 $ 0.206
-6.09%
$ 1.85 million $ 42,958
Jul 19, 2024 $ 0.22
+16.45%
$ 1.98 million $ 40,709
Jul 18, 2024 $ 0.188
+5.69%
$ 1.68 million $ 33,494
Jul 17, 2024 $ 0.177
-3.95%
$ 1.59 million $ 14,885
Jul 16, 2024 $ 0.185
+82.87%
$ 1.66 million $ 19,785
Jul 15, 2024 $ 0.101
+0.00%
$ 906,918 $ 102
Jul 14, 2024 $ 0.101
+0.00%
$ 906,918 $ 102
Jul 13, 2024 $ 0.101
+0.00%
$ 906,918 $ 102
Jul 12, 2024 $ 0.101
+0.00%
$ 906,918 $ 102
Jul 11, 2024 $ 0.101
+0.00%
$ 906,918 $ 102
Jul 10, 2024 $ 0.101
-29.94%
$ 906,918 $ 102
Jul 9, 2024 $ 0.204
-0.10%
$ 1.83 million $ 19,222
Jul 8, 2024 $ 0.204
-0.78%
$ 1.83 million $ 23,354
Jul 7, 2024 $ 0.206
+0.00%
$ 1.85 million $ 22,082
Jul 6, 2024 $ 0.207
+0.10%
$ 1.86 million $ 21,479
Jul 5, 2024 $ 0.207
-2.24%
$ 1.86 million $ 29,503
Jul 4, 2024 $ 0.212
-0.20%
$ 1.91 million $ 29,838
Jul 3, 2024 $ 0.213
-4.01%
$ 1.91 million $ 27,377
Jul 2, 2024 $ 0.222
-4.10%
$ 1.99 million $ 17,830
Jul 1, 2024 $ 0.232
-1.86%
$ 2.08 million $ 11,338
Jun 30, 2024 $ 0.236
-9.01%
$ 2.12 million $ 17,826
Jun 29, 2024 $ 0.26
-4.27%
$ 2.33 million $ 11,507
Jun 28, 2024 $ 0.271
-3.86%
$ 2.44 million $ 19,590
Jun 27, 2024 $ 0.283
-0.21%
$ 2.54 million $ 10,509
Jun 26, 2024 $ 0.283
-0.70%
$ 2.54 million $ 11,284
Jun 25, 2024 $ 0.285
-0.24%
$ 2.56 million $ 6,500
Jun 24, 2024 $ 0.286
-3.87%
$ 2.57 million $ 11,524
Jun 23, 2024 $ 0.297
-2.27%
$ 2.67 million $ 19,586
Jun 22, 2024 $ 0.305
+0.26%
$ 2.74 million $ 14,528
Jun 21, 2024 $ 0.305
-0.75%
$ 2.74 million $ 30,442
Jun 20, 2024 $ 0.309
+0.68%
$ 2.77 million $ 23,509
Jun 19, 2024 $ 0.306
+1.02%
$ 2.75 million $ 25,080
Jun 18, 2024 $ 0.303
+3.97%
$ 2.73 million $ 13,161
Jun 17, 2024 $ 0.292
-1.79%
$ 2.62 million $ 20,891
Jun 16, 2024 $ 0.297
+1.09%
$ 2.67 million $ 11,772
Jun 15, 2024 $ 0.294
+0.55%
$ 2.64 million $ 19,514
Jun 14, 2024 $ 0.293
+0.14%
$ 2.63 million $ 12,274
Jun 13, 2024 $ 0.293
+2.30%
$ 2.63 million $ 12,421
Jun 12, 2024 $ 0.286
+0.43%
$ 2.57 million $ 15,670