Particl Historical Data

PART Page 24
Download
Date Close Price change Market cap Trading volume
Mar 19, 2023 $ 0.716
+2.20%
$ 6.43 million $ 1,412
Mar 18, 2023 $ 0.642
-6.74%
$ 5.77 million $ 2,350
Mar 17, 2023 $ 0.688
+0.06%
$ 6.18 million $ 9,337
Mar 16, 2023 $ 0.842
-0.32%
$ 7.56 million $ 8,350
Mar 15, 2023 $ 0.846
+0.44%
$ 7.6 million $ 8,390
Mar 14, 2023 $ 0.842
+17.93%
$ 7.56 million $ 8,347
Mar 13, 2023 $ 0.731
-1.40%
$ 6.56 million $ 9,033
Mar 12, 2023 $ 0.741
+11.12%
$ 6.66 million $ 538
Mar 11, 2023 $ 0.665
+9.01%
$ 5.97 million $ 956
Mar 10, 2023 $ 0.609
-12.73%
$ 5.47 million $ 2,264
Mar 9, 2023 $ 0.698
+0.30%
$ 6.27 million $ 1,428
Mar 8, 2023 $ 0.696
+5.51%
$ 6.25 million $ 1,600
Mar 7, 2023 $ 0.66
-5.84%
$ 5.92 million $ 1,527
Mar 6, 2023 $ 0.702
+0.26%
$ 6.3 million $ 4,541
Mar 5, 2023 $ 0.701
+0.87%
$ 6.29 million $ 4,486
Mar 4, 2023 $ 0.695
+0.21%
$ 6.24 million $ 775
Mar 3, 2023 $ 0.693
-10.03%
$ 6.22 million $ 4,366
Mar 2, 2023 $ 0.77
+2.14%
$ 6.92 million $ 4,338
Mar 1, 2023 $ 0.755
+5.70%
$ 6.78 million $ 2,856
Feb 28, 2023 $ 0.714
-5.71%
$ 6.41 million $ 7,400
Feb 27, 2023 $ 0.775
+2.73%
$ 6.96 million $ 529
Feb 26, 2023 $ 0.754
-2.30%
$ 6.77 million $ 1,967
Feb 25, 2023 $ 0.773
-13.47%
$ 6.94 million $ 637
Feb 24, 2023 $ 0.893
+9.27%
$ 8.02 million $ 2,887
Feb 23, 2023 $ 0.817
+4.08%
$ 7.34 million $ 3,828
Feb 22, 2023 $ 0.814
+2.37%
$ 7.31 million $ 1,386
Feb 21, 2023 $ 0.829
+6.99%
$ 7.44 million $ 1,861
Feb 20, 2023 $ 0.775
-2.35%
$ 6.96 million $ 8,127
Feb 19, 2023 $ 0.793
+1.28%
$ 7.12 million $ 3,492
Feb 18, 2023 $ 0.783
+0.44%
$ 7.03 million $ 5,760
Feb 17, 2023 $ 0.795
-9.40%
$ 7.14 million $ 7,094
Feb 16, 2023 $ 0.878
+14.02%
$ 7.88 million $ 4,804
Feb 15, 2023 $ 0.78
-7.51%
$ 7 million $ 4,046
Feb 14, 2023 $ 0.854
+13.14%
$ 7.67 million $ 23,459
Feb 13, 2023 $ 0.756
-4.15%
$ 6.78 million $ 1,021
Feb 12, 2023 $ 0.788
-5.25%
$ 7.08 million $ 455
Feb 11, 2023 $ 0.832
+12.56%
$ 7.47 million $ 1,969
Feb 10, 2023 $ 0.739
-10.00%
$ 6.64 million $ 1,380
Feb 9, 2023 $ 0.821
-11.86%
$ 7.37 million $ 1,902
Feb 8, 2023 $ 0.931
-4.54%
$ 8.36 million $ 1,385
Feb 7, 2023 $ 0.976
+5.65%
$ 8.76 million $ 1,806
Feb 6, 2023 $ 0.922
+0.55%
$ 8.28 million $ 6,807
Feb 5, 2023 $ 0.918
+1.16%
$ 8.24 million $ 5,477
Feb 4, 2023 $ 0.907
-3.55%
$ 8.14 million $ 4,908
Feb 3, 2023 $ 0.94
-1.72%
$ 8.44 million $ 4,047
Feb 2, 2023 $ 0.957
-0.38%
$ 8.59 million $ 5,591
Feb 1, 2023 $ 0.96
+3.44%
$ 8.62 million $ 4,123
Jan 31, 2023 $ 0.929
+1.83%
$ 8.34 million $ 3,502
Jan 30, 2023 $ 0.912
-4.54%
$ 8.19 million $ 1,302
Jan 29, 2023 $ 0.956
+3.30%
$ 8.58 million $ 2,209