Particl Historical Data

PART Page 9
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $0.165
-2.02%
$1.48 million $100,629
Jul 20, 2025 $0.168
-1.18%
$1.51 million $100,314
Jul 19, 2025 $0.17
+0.06%
$1.53 million $99,746
Jul 18, 2025 $0.17
-1.05%
$1.53 million $101,652
Jul 17, 2025 $0.172
+0.70%
$1.55 million $99,539
Jul 16, 2025 $0.171
-1.67%
$1.54 million $100,356
Jul 15, 2025 $0.174
-0.34%
$1.56 million $99,364
Jul 14, 2025 $0.175
+2.04%
$1.57 million $102,133
Jul 13, 2025 $0.171
+0.53%
$1.54 million $99,980
Jul 12, 2025 $0.17
-1.45%
$1.53 million $100,184
Jul 11, 2025 $0.173
+2.55%
$1.55 million $43,836
Jul 10, 2025 $0.167
-0.02%
$1.5 million $653
Jul 9, 2025 $0.167
+0.51%
$1.5 million $191
Jul 8, 2025 $0.166
+4.54%
$1.49 million $5,872
Jun 19, 2025 $0.221
-0.18%
$1.98 million $0
Jun 18, 2025 $0.221
+0.00%
$1.99 million $0
Jun 5, 2025 $0.101
+0.32%
$-- $0
Jun 4, 2025 $0.101
+0.96%
$906,599 $0
Jun 3, 2025 $0.1
-9.09%
$897,938 $3
Jun 2, 2025 $0.11
+0.00%
$987,732 $43
Jun 1, 2025 $0.11
+0.00%
$987,732 $43
May 31, 2025 $0.11
+0.00%
$987,732 $43
May 30, 2025 $0.11
+9.98%
$987,732 $43
May 29, 2025 $0.1
+0.02%
$898,101 $127
May 28, 2025 $0.1
+0.00%
$897,938 $125
May 27, 2025 $0.1
+0.00%
$897,938 $125
May 26, 2025 $0.1
+0.00%
$897,938 $125
May 25, 2025 $0.1
+0.00%
$897,938 $125
May 24, 2025 $0.1
+0.00%
$897,938 $78
May 23, 2025 $0.1
+0.11%
$897,938 $78
May 22, 2025 $0.0999
-14.88%
$896,912 $5
May 21, 2025 $0.117
+2.79%
$1.05 million $12
May 20, 2025 $0.114
+2.63%
$1.03 million $12
May 19, 2025 $0.111
-2.18%
$1 million $13
May 18, 2025 $0.114
+3.13%
$1.02 million $12
May 17, 2025 $0.11
-0.26%
$991,751 $88
May 16, 2025 $0.111
-0.23%
$994,447 $88
May 15, 2025 $0.111
+0.40%
$997,453 $88
May 14, 2025 $0.111
-1.11%
$993,063 $88
May 13, 2025 $0.112
-0.32%
$1 million $15
May 12, 2025 $0.112
+0.06%
$1.01 million $15
May 11, 2025 $0.112
-0.02%
$1.01 million $15
May 10, 2025 $0.112
-0.07%
$1 million $15
May 9, 2025 $0.112
+0.10%
$1.01 million $15
May 8, 2025 $0.112
+53.43%
$1 million $15
May 7, 2025 $0.0729
+0.34%
$654,176 $23
May 6, 2025 $0.0726
+2.14%
$651,896 $23
May 5, 2025 $0.0711
+0.45%
$638,321 $23
May 4, 2025 $0.0708
-1.60%
$635,456 $23
May 3, 2025 $0.0719
-1.07%
$645,792 $23