Particl Historical Data

PART Page 6
Download
Date Close Price change Market cap Trading volume
Dec 21, 2025 $0.312
-0.67%
$2.8 million $99,882
Dec 20, 2025 $0.314
-0.03%
$2.82 million $99,863
Dec 19, 2025 $0.314
+2.41%
$2.82 million $101,019
Dec 18, 2025 $0.306
-0.13%
$2.75 million $100,200
Dec 17, 2025 $0.307
-6.70%
$2.75 million $99,773
Dec 16, 2025 $0.328
-6.63%
$2.94 million $100,269
Dec 15, 2025 $0.4
-2.53%
$3.6 million $99,975
Dec 14, 2025 $0.411
-0.19%
$3.69 million $99,742
Dec 13, 2025 $0.412
+0.22%
$3.7 million $100,376
Dec 12, 2025 $0.411
-1.98%
$3.69 million $99,929
Dec 11, 2025 $0.419
-9.30%
$3.77 million $101,602
Dec 10, 2025 $0.462
-1.51%
$4.15 million $99,844
Dec 9, 2025 $0.467
+1.21%
$4.2 million $100,832
Dec 8, 2025 $0.415
+4.19%
$3.73 million $99,836
Dec 7, 2025 $0.398
-3.21%
$3.58 million $100,229
Dec 6, 2025 $0.412
-3.67%
$3.7 million $100,358
Dec 5, 2025 $0.428
+9.22%
$3.84 million $99,492
Dec 4, 2025 $0.392
-6.56%
$3.5 million $103,137
Dec 3, 2025 $0.399
+57.78%
$3.58 million $100,768
Dec 2, 2025 $0.253
+7.67%
$2.27 million $100,276
Dec 1, 2025 $0.235
+8.26%
$2.11 million $99,758
Nov 30, 2025 $0.216
+0.23%
$1.95 million $100,012
Nov 29, 2025 $0.216
+2.03%
$1.95 million $99,928
Nov 28, 2025 $0.211
-0.42%
$1.9 million $100,776
Nov 27, 2025 $0.213
+2.75%
$1.9 million $111,853
Nov 26, 2025 $0.207
-0.29%
$1.86 million $100,315
Nov 25, 2025 $0.208
-9.94%
$1.86 million $100,996
Nov 24, 2025 $0.231
+1.72%
$2.08 million $100,027
Nov 23, 2025 $0.227
-23.81%
$2.04 million $99,968
Nov 22, 2025 $0.299
-6.82%
$2.69 million $99,764
Nov 21, 2025 $0.321
-2.31%
$2.89 million $100,561
Nov 20, 2025 $0.341
+17.17%
$2.94 million $102,695
Nov 19, 2025 $0.291
-6.52%
$2.61 million $99,968
Nov 18, 2025 $0.31
+5.05%
$2.8 million $102,178
Nov 17, 2025 $0.295
+3.58%
$2.65 million $99,762
Nov 16, 2025 $0.285
-0.49%
$2.56 million $99,897
Nov 15, 2025 $0.286
-3.89%
$2.57 million $99,822
Nov 14, 2025 $0.299
-1.32%
$2.69 million $99,747
Nov 13, 2025 $0.304
+0.80%
$2.72 million $102,714
Nov 12, 2025 $0.301
-1.18%
$2.71 million $99,821
Nov 11, 2025 $0.305
-0.46%
$2.74 million $102,270
Nov 10, 2025 $0.306
+1.09%
$2.75 million $100,213
Nov 9, 2025 $0.303
+2.85%
$2.73 million $101,139
Nov 8, 2025 $0.293
-0.48%
$2.63 million $100,156
Nov 7, 2025 $0.294
-0.10%
$2.64 million $100,243
Nov 6, 2025 $0.294
+0.41%
$2.64 million $102,818
Nov 5, 2025 $0.293
+2.13%
$2.63 million $100,007
Nov 4, 2025 $0.287
-5.75%
$2.57 million $100,567
Nov 3, 2025 $0.304
-4.94%
$2.73 million $100,922
Nov 2, 2025 $0.321
-19.25%
$2.89 million $98,098