Particl Historical Data

PART Page 15
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $0.19
-0.12%
$1.7 million $33,188
Aug 25, 2024 $0.188
+0.29%
$1.69 million $35,235
Aug 24, 2024 $0.188
+0.29%
$1.69 million $17,243
Aug 23, 2024 $0.187
-1.68%
$1.68 million $15,543
Aug 22, 2024 $0.191
+1.10%
$1.71 million $28,537
Aug 21, 2024 $0.189
+0.17%
$1.69 million $20,445
Aug 20, 2024 $0.188
-3.54%
$1.69 million $31,333
Aug 19, 2024 $0.195
+1.25%
$1.75 million $19,138
Aug 18, 2024 $0.193
+0.47%
$1.73 million $23,709
Aug 17, 2024 $0.191
-2.72%
$1.71 million $17,155
Aug 16, 2024 $0.196
+0.24%
$1.76 million $17,148
Aug 15, 2024 $0.196
-0.49%
$1.76 million $29,225
Aug 14, 2024 $0.196
+0.62%
$1.76 million $19,556
Aug 13, 2024 $0.194
-0.25%
$1.74 million $17,311
Aug 12, 2024 $0.195
-1.19%
$1.75 million $30,170
Aug 11, 2024 $0.197
-0.61%
$1.77 million $29,461
Aug 10, 2024 $0.198
-0.10%
$1.78 million $17,794
Aug 9, 2024 $0.197
+0.87%
$1.77 million $13,286
Aug 8, 2024 $0.196
-2.01%
$1.76 million $22,474
Aug 7, 2024 $0.2
-1.18%
$1.79 million $25,879
Aug 6, 2024 $0.202
-9.21%
$1.81 million $24,716
Aug 5, 2024 $0.223
-7.07%
$2 million $471
Aug 4, 2024 $0.24
-4.32%
$2.15 million $507
Aug 3, 2024 $0.251
-1.27%
$2.25 million $530
Aug 2, 2024 $0.254
-6.03%
$2.28 million $537
Aug 1, 2024 $0.27
+1.17%
$2.43 million $572
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