Particl Historical Data

PART Page 15
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.285
+1.16%
$ 2.56 million $ 27,323
Jun 10, 2024 $ 0.282
-3.88%
$ 2.53 million $ 25,665
Jun 9, 2024 $ 0.293
+2.48%
$ 2.63 million $ 26,417
Jun 8, 2024 $ 0.286
+1.85%
$ 2.56 million $ 15,188
Jun 7, 2024 $ 0.281
-1.51%
$ 2.52 million $ 17,865
Jun 6, 2024 $ 0.285
-2.33%
$ 2.56 million $ 12,188
Jun 5, 2024 $ 0.292
-0.69%
$ 2.62 million $ 13,398
Jun 4, 2024 $ 0.294
-0.39%
$ 2.64 million $ 11,818
Jun 3, 2024 $ 0.295
-1.04%
$ 2.65 million $ 25,977
Jun 2, 2024 $ 0.298
-4.49%
$ 2.67 million $ 28,968
Jun 1, 2024 $ 0.312
+2.00%
$ 2.8 million $ 20,162
May 31, 2024 $ 0.306
+2.52%
$ 2.74 million $ 30,786
May 30, 2024 $ 0.298
-1.16%
$ 2.68 million $ 22,972
May 29, 2024 $ 0.3
+2.11%
$ 2.7 million $ 17,643
May 28, 2024 $ 0.294
+10.74%
$ 2.64 million $ 21,814
May 27, 2024 $ 0.265
+0.00%
$ 2.38 million $ 19,420
May 26, 2024 $ 0.266
+7.39%
$ 2.39 million $ 15,404
May 25, 2024 $ 0.249
+0.28%
$ 2.23 million $ 14,670
May 24, 2024 $ 0.248
+0.12%
$ 2.23 million $ 8,938
May 23, 2024 $ 0.247
-5.61%
$ 2.22 million $ 19,801
May 22, 2024 $ 0.262
+7.10%
$ 2.36 million $ 20,007
May 21, 2024 $ 0.245
+9.18%
$ 2.2 million $ 48,349
May 20, 2024 $ 0.225
+14.91%
$ 2.02 million $ 36,343
May 19, 2024 $ 0.195
-10.69%
$ 1.75 million $ 34,914
May 18, 2024 $ 0.218
+12.03%
$ 1.96 million $ 482
May 17, 2024 $ 0.195
+7.00%
$ 1.75 million $ 25,116
May 16, 2024 $ 0.182
-32.08%
$ 1.64 million $ 36,319
May 15, 2024 $ 0.268
-1.21%
$ 2.41 million $ 25,386
May 14, 2024 $ 0.272
-5.19%
$ 2.44 million $ 32,495
May 13, 2024 $ 0.286
-1.35%
$ 2.57 million $ 32,808
May 12, 2024 $ 0.29
+0.41%
$ 2.61 million $ 29,309
May 11, 2024 $ 0.289
+0.20%
$ 2.6 million $ 26,868
May 10, 2024 $ 0.289
+1.71%
$ 2.59 million $ 19,999
May 9, 2024 $ 0.284
-0.14%
$ 2.55 million $ 29,859
May 8, 2024 $ 0.284
-2.71%
$ 2.55 million $ 22,132
May 7, 2024 $ 0.292
-1.19%
$ 2.63 million $ 32,387
May 6, 2024 $ 0.296
-1.73%
$ 2.66 million $ 37,812
May 5, 2024 $ 0.301
-0.07%
$ 2.71 million $ 20,802
May 4, 2024 $ 0.301
+0.27%
$ 2.7 million $ 41,861
May 3, 2024 $ 0.3
-1.41%
$ 2.69 million $ 21,622
May 2, 2024 $ 0.304
-2.95%
$ 2.73 million $ 32,731
May 1, 2024 $ 0.313
-4.56%
$ 2.81 million $ 41,897
Apr 30, 2024 $ 0.328
-7.10%
$ 2.95 million $ 26,636
Apr 29, 2024 $ 0.354
-0.23%
$ 3.17 million $ 27,102
Apr 28, 2024 $ 0.354
+0.48%
$ 3.18 million $ 22,040
Apr 27, 2024 $ 0.354
-0.79%
$ 3.18 million $ 23,896
Apr 26, 2024 $ 0.357
-1.68%
$ 3.21 million $ 52,789
Apr 25, 2024 $ 0.362
-1.23%
$ 3.25 million $ 23,968
Apr 24, 2024 $ 0.368
-0.24%
$ 3.3 million $ 24,978
Apr 23, 2024 $ 0.369
+0.41%
$ 3.31 million $ 28,093