Particl Historical Data

PART Page 14
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $0.159
+0.27%
$1.43 million $2,790
Oct 14, 2024 $0.159
-0.18%
$1.43 million $4,120
Oct 13, 2024 $0.16
+1.82%
$1.44 million $2,982
Oct 12, 2024 $0.157
-0.14%
$1.41 million $4,751
Oct 11, 2024 $0.156
-0.26%
$1.4 million $5,774
Oct 10, 2024 $0.157
+3.17%
$1.41 million $10,280
Oct 9, 2024 $0.153
+0.06%
$1.37 million $8,160
Oct 8, 2024 $0.152
+0.66%
$1.37 million $5,741
Oct 7, 2024 $0.151
+1.62%
$1.36 million $7,154
Oct 6, 2024 $0.149
-2.86%
$1.34 million $9,142
Oct 5, 2024 $0.153
-0.57%
$1.38 million $9,989
Oct 4, 2024 $0.154
+0.13%
$1.39 million $5,789
Oct 3, 2024 $0.154
+2.33%
$1.38 million $4,905
Oct 2, 2024 $0.151
-10.23%
$1.36 million $6,272
Oct 1, 2024 $0.169
+0.23%
$1.52 million $5,367
Sep 30, 2024 $0.168
+0.30%
$1.51 million $8,791
Sep 29, 2024 $0.168
-0.65%
$1.51 million $5,641
Sep 28, 2024 $0.169
-1.28%
$1.52 million $10,345
Sep 27, 2024 $0.171
-0.06%
$1.54 million $5,200
Sep 26, 2024 $0.172
-0.29%
$1.54 million $8,648
Sep 25, 2024 $0.171
-1.45%
$1.54 million $8,815
Sep 24, 2024 $0.173
+0.58%
$1.56 million $6,148
Sep 23, 2024 $0.172
-0.53%
$1.55 million $9,105
Sep 22, 2024 $0.172
-1.32%
$1.55 million $8,262
Sep 21, 2024 $0.174
-0.95%
$1.56 million $5,722
Sep 20, 2024 $0.175
-0.06%
$1.57 million $5,431
Sep 19, 2024 $0.175
+0.27%
$1.57 million $5,485
Sep 18, 2024 $0.174
-2.50%
$1.57 million $6,824
Sep 17, 2024 $0.179
+5.61%
$1.61 million $8,710
Sep 16, 2024 $0.169
+1.32%
$1.52 million $5,785
Sep 15, 2024 $0.167
-5.70%
$1.5 million $10,408
Sep 14, 2024 $0.177
-0.65%
$1.59 million $8,424
Sep 13, 2024 $0.179
-4.27%
$1.6 million $6,743
Sep 12, 2024 $0.186
+1.23%
$1.67 million $5,886
Sep 11, 2024 $0.184
-3.31%
$1.65 million $6,985
Sep 10, 2024 $0.19
+0.59%
$1.71 million $9,113
Sep 9, 2024 $0.19
+0.60%
$1.71 million $8,194
Sep 8, 2024 $0.189
-0.18%
$1.7 million $5,828
Sep 7, 2024 $0.189
-0.20%
$1.7 million $10,874
Sep 6, 2024 $0.19
+0.72%
$1.71 million $6,704
Sep 5, 2024 $0.189
-0.36%
$1.7 million $10,657
Sep 4, 2024 $0.189
-0.33%
$1.7 million $10,322
Sep 3, 2024 $0.19
-0.36%
$1.71 million $12,188
Sep 2, 2024 $0.191
-0.48%
$1.71 million $10,712
Sep 1, 2024 $0.192
+0.26%
$1.72 million $7,176
Aug 31, 2024 $0.192
+0.12%
$1.73 million $2,428
Aug 30, 2024 $0.192
+0.98%
$1.72 million $20,068
Aug 29, 2024 $0.19
-0.30%
$1.71 million $35,285
Aug 28, 2024 $0.191
+0.32%
$1.71 million $23,597
Aug 27, 2024 $0.19
+0.36%
$1.71 million $21,450