Particl Historical Data

PART Page 8
Download
Date Close Price change Market cap Trading volume
Sep 10, 2025 $0.203
+0.50%
$1.82 million $100,062
Sep 9, 2025 $0.202
+0.50%
$1.81 million $100,444
Sep 8, 2025 $0.201
+1.21%
$1.8 million $99,685
Sep 7, 2025 $0.198
+8.12%
$1.78 million $99,457
Sep 6, 2025 $0.183
-0.22%
$1.64 million $100,738
Sep 5, 2025 $0.183
+1.05%
$1.65 million $101,445
Sep 4, 2025 $0.181
-0.49%
$1.63 million $102,034
Sep 3, 2025 $0.182
-1.51%
$1.64 million $100,044
Sep 2, 2025 $0.185
-1.38%
$1.66 million $100,098
Sep 1, 2025 $0.188
+0.05%
$1.69 million $100,008
Aug 31, 2025 $0.188
+0.59%
$1.69 million $99,990
Aug 30, 2025 $0.187
+0.11%
$1.67 million $99,851
Aug 29, 2025 $0.186
-0.21%
$1.67 million $100,323
Aug 28, 2025 $0.187
+0.00%
$1.68 million $100,046
Aug 27, 2025 $0.186
-0.37%
$1.68 million $99,841
Aug 26, 2025 $0.187
-0.16%
$1.68 million $100,608
Aug 25, 2025 $0.187
-1.32%
$1.68 million $100,364
Aug 24, 2025 $0.19
-0.37%
$1.71 million $100,074
Aug 23, 2025 $0.189
+0.21%
$1.71 million $99,992
Aug 22, 2025 $0.186
+2.88%
$1.69 million $100,381
Aug 21, 2025 $0.18
-0.33%
$1.62 million $99,861
Aug 20, 2025 $0.181
-1.58%
$1.63 million $100,118
Aug 19, 2025 $0.183
-1.60%
$1.65 million $101,195
Aug 18, 2025 $0.186
+4.65%
$1.67 million $99,608
Aug 17, 2025 $0.178
+2.06%
$1.6 million $100,156
Aug 16, 2025 $0.174
-0.11%
$1.56 million $100,174
Aug 15, 2025 $0.174
-0.06%
$1.56 million $99,847
Aug 14, 2025 $0.174
-0.29%
$1.57 million $101,178
Aug 13, 2025 $0.175
+0.69%
$1.57 million $100,386
Aug 12, 2025 $0.173
-1.48%
$1.56 million $101,132
Aug 11, 2025 $0.176
+1.92%
$1.57 million $99,440
Aug 10, 2025 $0.172
+2.01%
$1.55 million $100,342
Aug 9, 2025 $0.169
-2.99%
$1.52 million $100,507
Aug 8, 2025 $0.174
-2.79%
$1.56 million $99,642
Aug 7, 2025 $0.179
+0.11%
$1.61 million $101,037
Aug 6, 2025 $0.179
-0.39%
$1.61 million $99,863
Aug 5, 2025 $0.18
+1.58%
$1.61 million $100,994
Aug 4, 2025 $0.177
-0.17%
$1.59 million $99,893
Aug 3, 2025 $0.177
+0.06%
$1.59 million $100,153
Aug 2, 2025 $0.177
-0.11%
$1.59 million $99,804
Aug 1, 2025 $0.177
-0.45%
$1.59 million $100,077
Jul 31, 2025 $0.178
+0.22%
$1.6 million $100,985
Jul 30, 2025 $0.178
-0.06%
$1.6 million $99,741
Jul 29, 2025 $0.178
-0.61%
$1.6 million $100,004
Jul 28, 2025 $0.179
+1.82%
$1.61 million $100,158
Jul 27, 2025 $0.176
+73.51%
$1.58 million $100,145
Jul 26, 2025 $0.101
-40.59%
$909,801 $9
Jul 24, 2025 $0.174
+1.11%
$-- $99,958
Jul 23, 2025 $0.172
-0.06%
$1.54 million $100,071
Jul 22, 2025 $0.172
+4.50%
$1.54 million $99,799