Particl Historical Data

PART Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 6 PM $ 0.117
+0.00%
$ 1.05 million $ 84
Jun 8, 5 PM $ 0.117
+0.00%
$ 1.05 million $ 91
Jun 8, 4 PM $ 0.117
-5.18%
$ 1.05 million $ 96
Jun 8, 3 PM $ 0.123
+0.00%
$ 1.11 million $ 97
Jun 8, 10 AM $ 0.135
+0.00%
$ 1.21 million $ 44
Jun 8, 9 AM $ 0.135
+0.00%
$ 1.21 million $ 44
Jun 8, 8 AM $ 0.135
+0.00%
$ 1.21 million $ 50
Jun 8, 7 AM $ 0.135
+0.00%
$ 1.21 million $ 52
Jun 8, 6 AM $ 0.135
+0.00%
$ 1.21 million $ 52
Jun 8, 5 AM $ 0.135
+0.00%
$ 1.21 million $ 59
Jun 8, 4 AM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 8, 3 AM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 8, 2 AM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 8, 1 AM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 8, 12 AM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 7, 11 PM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 7, 10 PM $ 0.135
+0.00%
$ 1.21 million $ 70
Jun 7, 9 PM $ 0.135
-2.95%
$ 1.21 million $ 75
Jun 7, 8 PM $ 0.139
+7.33%
$ 1.25 million $ 81
Jun 7, 7 PM $ 0.13
+0.00%
$ 1.16 million $ 74
Jun 7, 6 PM $ 0.13
-0.23%
$ 1.16 million $ 75
Jun 7, 5 PM $ 0.13
-8.84%
$ 1.17 million $ 69
Jun 7, 4 PM $ 0.142
+0.00%
$ 1.28 million $ 63
Jun 7, 3 PM $ 0.13
+0.00%
$ 1.17 million $ 56
Jun 7, 2 PM $ 0.13
+0.00%
$ 1.17 million $ 56
Jun 7, 1 PM $ 0.13
+0.00%
$ 1.17 million $ 56
Jun 7, 12 PM $ 0.13
+0.00%
$ 1.17 million $ 48
Jun 7, 11 AM $ 0.13
+2.44%
$ 1.17 million $ 66
Jun 7, 10 AM $ 0.127
+0.00%
$ 1.14 million $ 129
Jun 7, 9 AM $ 0.127
+6.64%
$ 1.14 million $ 129
Jun 7, 8 AM $ 0.119
+0.08%
$ 1.07 million $ 123
Jun 7, 7 AM $ 0.119
+0.00%
$ 1.07 million $ 121
Jun 7, 6 AM $ 0.119
-4.42%
$ 1.07 million $ 124
Jun 7, 5 AM $ 0.131
+0.00%
$ 1.18 million $ 106
Jun 7, 4 AM $ 0.131
+0.00%
$ 1.18 million $ 106
Jun 6, 10 PM $ 0.109
+0.00%
$ 975,547 $ 2
Jun 6, 9 PM $ 0.109
-1.13%
$ 975,547 $ 2
Jun 6, 8 PM $ 0.11
+0.00%
$ 986,696 $ 151
Jun 6, 7 PM $ 0.11
-4.87%
$ 986,696 $ 151
Jun 6, 6 PM $ 0.116
+0.00%
$ 1.04 million $ 150
Jun 6, 5 PM $ 0.116
+0.00%
$ 1.04 million $ 150
Jun 6, 4 PM $ 0.116
+6.33%
$ 1.04 million $ 155
Jun 6, 3 PM $ 0.109
+2.00%
$ 975,547 $ 2
Jun 6, 2 PM $ 0.107
+0.00%
$ 956,382 $ 458
Jun 6, 1 PM $ 0.107
-1.11%
$ 956,382 $ 458
Jun 6, 12 PM $ 0.108
+15.61%
$ 967,114 $ 454
Jun 6, 11 AM $ 0.0932
+1.49%
$ 836,560 $ 447
Jun 6, 10 AM $ 0.0918
-0.02%
$ 824,307 $ 1,941
Jun 6, 9 AM $ 0.0918
+0.02%
$ 824,452 $ 1,943
Jun 6, 8 AM $ 0.0918
+0.00%
$ 824,452 $ 1,943