Particl Historical Data

PART Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.298
-40.88%
$2.68 million $21,177
May 2022 $0.505
-40.72%
$4.53 million $75,221
Apr 2022 $0.852
-12.96%
$7.65 million $73,874
Mar 2022 $0.979
-35.76%
$8.79 million $89,145
Feb 2022 $1.52
-8.64%
$13.68 million $319,489
Jan 2022 $1.67
-2.70%
$14.97 million $160,548
Dec 2021 $1.72
-7.62%
$15.4 million $165,363
Nov 2021 $1.86
+31.01%
$16.67 million $303,455
Oct 2021 $1.42
-57.10%
$12.73 million $631,587
Sep 2021 $3.3
+125.97%
$29.67 million $920,541
Aug 2021 $1.46
+4.80%
$13.13 million $231,661
Jul 2021 $1.38
-7.61%
$12.39 million $135,469
Jun 2021 $1.5
+7.00%
$13.43 million $228,539
May 2021 $1.4
-10.41%
$12.61 million $1.35 million
Apr 2021 $1.57
+25.68%
$14.08 million $1.6 million
Mar 2021 $1.16
+29.90%
$10.39 million $2.16 million
Feb 2021 $0.891
+26.94%
$8 million $3.94 million
Jan 2021 $0.651
+12.67%
$5.85 million $965,311
Dec 2020 $0.579
-18.47%
$5.2 million $474,431
Nov 2020 $0.724
+39.39%
$6.5 million $376,673
Oct 2020 $0.519
+5.70%
$4.66 million $377,969
Sep 2020 $0.491
-29.14%
$-- $1.77 million
Aug 2020 $0.693
-7.62%
$-- $2.87 million
Jul 2020 $0.75
+6.64%
$-- $520,956
Jun 2020 $0.704
-22.54%
$-- $800,583
May 2020 $0.909
+145.97%
$-- $1.6 million
Apr 2020 $0.369
+13.08%
$3.54 million $377,989
Mar 2020 $0.327
-32.45%
$3.13 million $489,756
Feb 2020 $0.484
-29.25%
$4.62 million $732,160
Jan 2020 $0.684
+21.96%
$6.52 million $565,915
Dec 2019 $0.561
-39.56%
$4.9 million $902,491
Nov 2019 $0.928
-12.17%
$8.15 million $1.56 million
Oct 2019 $1.06
+8.14%
$9.63 million $2.03 million
Sep 2019 $0.977
-37.48%
$8.94 million $1.49 million
Aug 2019 $1.56
-11.00%
$14.33 million $3.27 million
Jul 2019 $1.76
-36.09%
$16.3 million $3.25 million
Jun 2019 $2.75
-26.93%
$19.74 million $5.57 million
May 2019 $3.84
+47.24%
$27.49 million $5.3 million
Apr 2019 $2.61
+14.79%
$18.62 million $1.59 million
Mar 2019 $2.3
+1.63%
$16.38 million $1.77 million
Feb 2019 $2.27
-2.80%
$16.06 million $630,651
Jan 2019 $2.33
+38.23%
$-- $3.65 million
Dec 2018 $1.69
+9.87%
$-- $2.35 million
Nov 2018 $1.54
-31.12%
$12.41 million $328,225
Oct 2018 $2.22
-20.80%
$-- $201,314
Sep 2018 $2.81
-14.93%
$-- $198,709
Aug 2018 $3.4
-38.07%
$-- $209,138
Jul 2018 $5.74
+39.18%
$-- $219,090
Jun 2018 $3.57
-59.25%
$-- $197,715
May 2018 $8.52
-48.63%
$-- $264,217