Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
Jun 6, 8 AM $ 0.0918
+0.00%
$ 824,452 $ 1,943
Jun 6, 7 AM $ 0.0918
+0.57%
$ 824,452 $ 1,946
Jun 6, 6 AM $ 0.0913
+0.00%
$ 819,966 $ 1,946
Jun 6, 5 AM $ 0.0913
+0.00%
$ 819,966 $ 1,946
Jun 6, 4 AM $ 0.0913
+0.00%
$ 819,966 $ 1,946
Jun 6, 3 AM $ 0.0913
+0.00%
$ 819,966 $ 1,946
Jun 6, 2 AM $ 0.0913
-15.95%
$ 819,966 $ 1,946
Jun 6, 1 AM $ 0.109
+0.00%
$ 975,549 $ 2
Jun 6, 12 AM $ 0.109
+15.56%
$ 975,549 $ 2
Jun 5, 11 PM $ 0.094
-13.47%
$ 844,188 $ 1,942
Jun 5, 10 PM $ 0.109
-13.71%
$ 975,549 $ 2
Jun 5, 9 PM $ 0.126
+0.00%
$ 1.13 million $ 1,950
Jun 5, 8 PM $ 0.126
+0.00%
$ 1.13 million $ 1,950
Jun 5, 7 PM $ 0.126
+0.00%
$ 1.13 million $ 1,950
Jun 5, 6 PM $ 0.126
+0.00%
$ 1.13 million $ 1,951
Jun 5, 5 PM $ 0.126
-5.12%
$ 1.13 million $ 1,951
Jun 5, 4 PM $ 0.133
+7.45%
$ 1.19 million $ 1,945
Jun 5, 3 PM $ 0.123
+0.00%
$ 1.11 million $ 3,277
Jun 5, 2 PM $ 0.123
+0.00%
$ 1.11 million $ 3,277
Jun 5, 1 PM $ 0.123
+0.00%
$ 1.11 million $ 3,320
Jun 5, 12 PM $ 0.133
-1.99%
$ 1.2 million $ 5,295
Jun 5, 11 AM $ 0.136
-2.58%
$ 1.22 million $ 5,289
Jun 5, 10 AM $ 0.139
+0.00%
$ 1.25 million $ 3,728
Jun 5, 9 AM $ 0.139
+0.00%
$ 1.25 million $ 3,728
Jun 5, 8 AM $ 0.139
+0.00%
$ 1.25 million $ 3,801
Jun 5, 7 AM $ 0.139
+0.00%
$ 1.25 million $ 3,798
Jun 5, 6 AM $ 0.139
-5.04%
$ 1.25 million $ 3,798
Jun 5, 5 AM $ 0.147
+0.00%
$ 1.32 million $ 3,795
Jun 5, 4 AM $ 0.147
+0.00%
$ 1.32 million $ 3,795
Jun 5, 3 AM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 5, 2 AM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 5, 1 AM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 5, 12 AM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 4, 11 PM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 4, 10 PM $ 0.147
+0.00%
$ 1.32 million $ 3,824
Jun 4, 9 PM $ 0.135
+0.00%
$ 1.21 million $ 3,764
Jun 4, 8 PM $ 0.135
+0.00%
$ 1.21 million $ 3,764
Jun 4, 7 PM $ 0.135
-7.53%
$ 1.21 million $ 3,784
Jun 4, 6 PM $ 0.146
+0.00%
$ 1.31 million $ 3,783
Jun 4, 5 PM $ 0.146
+0.00%
$ 1.31 million $ 3,807
Jun 4, 4 PM $ 0.16
-2.02%
$ 1.44 million $ 3,804
Jun 4, 3 PM $ 0.163
+0.00%
$ 1.47 million $ 2,169
Jun 4, 2 PM $ 0.163
+1.05%
$ 1.47 million $ 2,169
Jun 4, 1 PM $ 0.162
-4.94%
$ 1.45 million $ 2,126
Jun 4, 12 PM $ 0.17
+0.00%
$ 1.53 million $ 146
Jun 4, 11 AM $ 0.17
+0.00%
$ 1.53 million $ 155
Jun 4, 10 AM $ 0.17
+0.00%
$ 1.53 million $ 169
Jun 4, 9 AM $ 0.17
+7.19%
$ 1.53 million $ 169
Jun 4, 8 AM $ 0.159
+0.00%
$ 1.42 million $ 97
Jun 4, 7 AM $ 0.159
+0.00%
$ 1.42 million $ 206