ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PARTUSD Particl

3.77
-0.002126 (-0.06%)
20:02:08 - Realtime Data

PARTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2024 3.79 0.110 3.10% 3.67 3.81 3.67 0.00
Jul 13 2024 3.67 0.080 2.32% 3.59 3.71 3.58 0.00
Jul 12 2024 3.59 0.030 0.92% 3.56 3.63 3.51 0.00
Jul 11 2024 3.56 -0.020 -0.69% 3.57 3.68 3.54 0.00
Jul 10 2024 3.58 -0.020 -0.49% 3.59 3.68 3.55 0.00
Jul 09 2024 3.60 0.090 2.45% 3.52 3.61 3.49 0.00
Jul 08 2024 3.51 0.050 1.42% 3.53 3.60 3.33 0.00
Jul 07 2024 3.46 -0.140 -3.96% 3.61 3.62 3.46 0.00
Jul 06 2024 3.61 0.090 2.60% 3.51 3.63 3.48 0.00
Jul 05 2024 3.52 -0.030 -0.94% 3.53 3.56 3.33 0.00
Jul 04 2024 3.55 -0.180 -4.95% 3.73 3.75 3.52 0.00
Jul 03 2024 3.73 -0.110 -2.91% 3.85 3.86 3.68 0.00
Jul 02 2024 3.85 -0.050 -1.27% 3.90 3.92 3.83 0.00
Jul 01 2024 3.89 0.00 0.13% 3.77 3.96 0.65107 0.00
Jun 30 2024 3.89 0.120 3.09% 3.78 3.90 3.76 0.00
Jun 29 2024 3.77 0.030 0.85% 3.74 3.79 3.74 0.00
Jun 28 2024 3.74 -0.080 -1.98% 3.82 3.85 3.72 0.00
Jun 27 2024 3.82 0.050 1.26% 3.77 3.86 3.76 0.00
Jun 26 2024 3.77 -0.060 -1.58% 4.12 4.13 3.76 0.00
Jun 25 2024 3.83 0.090 2.40% 3.74 3.87 3.74 0.00
Jun 24 2024 3.74 -0.190 -4.78% 3.92 3.93 3.63 0.00
Jun 23 2024 3.93 -0.060 -1.40% 3.98 4.00 3.92 0.00
Jun 22 2024 3.98 0.010 0.28% 3.98 4.00 3.96 0.00
Jun 21 2024 3.97 -0.050 -1.28% 4.02 4.03 3.93 0.00
Jun 20 2024 4.02 0.00 0.05% 4.03 4.12 4.00 0.00
Jun 19 2024 4.02 -0.010 -0.30% 4.04 4.07 4.01 0.00
Jun 18 2024 4.03 -0.090 -2.08% 4.12 4.13 3.97 0.00
Jun 17 2024 4.12 -0.010 -0.33% 4.09 4.17 4.04 0.00
Jun 16 2024 4.13 0.030 0.69% 4.10 4.15 4.09 0.00
Jun 15 2024 4.10 0.010 0.24% 4.09 4.12 4.08 0.00
Jun 14 2024 4.09 -0.050 -1.15% 4.15 4.17 4.03 0.00
Jun 13 2024 4.14 -0.090 -2.11% 4.23 4.24 4.11 0.00
Jun 12 2024 4.23 0.050 1.27% 4.17 4.34 4.15 0.00
Jun 11 2024 4.18 -0.130 -3.01% 4.31 4.31 4.10 0.00
Jun 10 2024 4.31 -0.010 -0.26% 4.39 4.46 4.29 0.00
Jun 09 2024 4.32 0.020 0.47% 4.30 4.33 4.29 0.00
Jun 08 2024 4.30 0.00 -0.01% 4.30 4.31 4.29 0.00
Jun 07 2024 4.30 -0.090 -2.04% 4.39 4.46 4.25 0.00
Jun 06 2024 4.39 -0.020 -0.45% 4.41 4.44 4.35 0.00
Jun 05 2024 4.41 0.030 0.76% 4.20 4.45 4.19 0.00
Jun 04 2024 4.38 0.110 2.58% 4.27 4.40 4.25 0.00
Jun 03 2024 4.27 0.060 1.46% 4.20 4.36 4.19 0.00
Jun 02 2024 4.20 0.010 0.15% 4.20 4.24 4.18 0.00
Jun 01 2024 4.20 0.010 0.34% 4.19 4.21 4.18 0.00
May 31 2024 4.18 -0.050 -1.29% 4.24 4.28 4.13 0.00
May 30 2024 4.24 0.050 1.10% 4.19 4.31 4.16 0.00
May 29 2024 4.19 -0.050 -1.11% 4.24 4.27 4.16 0.00
May 28 2024 4.24 -0.060 -1.39% 4.30 4.31 4.17 0.00
May 27 2024 4.30 0.050 1.23% 4.11 4.38 4.07 0.00
May 26 2024 4.25 -0.050 -1.07% 4.30 4.31 4.23 0.00
May 25 2024 4.29 0.040 0.96% 4.25 4.31 4.25 0.00
May 24 2024 4.25 0.040 1.03% 4.21 4.29 4.13 0.00
May 23 2024 4.21 -0.080 -1.79% 4.29 4.34 4.12 0.00
May 22 2024 4.29 -0.070 -1.51% 4.35 4.38 4.28 0.00
May 21 2024 4.35 -0.080 -1.69% 4.43 4.45 4.29 0.00
May 20 2024 4.43 0.320 7.78% 4.11 4.43 4.07 0.00
May 19 2024 4.11 -0.050 -1.17% 4.15 4.20 4.09 0.00
May 18 2024 4.16 0.00 0.09% 4.15 4.18 4.13 0.00
May 17 2024 4.15 0.100 2.57% 4.05 4.18 4.04 0.00
May 16 2024 4.05 -0.070 -1.60% 4.11 4.14 4.01 0.00
May 15 2024 4.11 0.300 7.74% 3.82 4.12 3.80 0.00
May 14 2024 3.82 -0.080 -2.09% 3.90 3.91 3.79 0.00
May 13 2024 3.90 0.090 2.29% 3.79 3.93 3.76 0.00
May 12 2024 3.81 0.040 1.13% 3.77 3.83 3.76 0.00
May 11 2024 3.77 -0.010 -0.23% 3.77 3.81 3.75 0.00
May 10 2024 3.78 -0.130 -3.32% 3.90 3.94 3.74 0.00
May 09 2024 3.91 0.120 3.05% 3.79 3.93 3.76 0.00
May 08 2024 3.79 -0.080 -2.11% 3.87 3.91 3.77 0.00
May 07 2024 3.87 -0.040 -1.12% 3.92 3.99 3.86 0.00
May 06 2024 3.92 -0.050 -1.28% 3.67 4.05 0.665938 0.00
May 05 2024 3.97 0.010 0.20% 3.96 4.00 3.90 0.00
May 04 2024 3.96 0.060 1.51% 3.90 4.00 3.88 0.00
May 03 2024 3.90 0.230 6.39% 3.67 3.93 3.65 0.00
May 02 2024 3.67 0.040 1.21% 3.61 3.70 3.53 0.00
May 01 2024 3.62 -0.150 -3.95% 3.76 3.76 3.50 0.00
Apr 30 2024 3.77 -0.190 -4.68% 3.96 4.01 3.66 0.00
Apr 29 2024 3.96 0.050 1.33% 4.03 4.12 0.64023 0.00
Apr 28 2024 3.91 -0.030 -0.73% 3.93 3.99 3.89 0.00
Apr 27 2024 3.94 -0.020 -0.53% 3.95 3.96 3.88 0.00
Apr 26 2024 3.96 -0.040 -1.07% 4.00 4.02 3.93 0.00
Apr 25 2024 4.00 0.020 0.44% 3.99 4.05 3.89 0.00
Apr 24 2024 3.98 -0.140 -3.29% 4.12 4.16 3.94 0.00
Apr 23 2024 4.12 -0.030 -0.73% 4.14 4.17 4.08 0.00
Apr 22 2024 4.15 0.120 2.90% 4.03 4.17 4.01 0.00
Apr 21 2024 4.03 0.00 0.12% 4.02 4.07 3.99 0.00
Apr 20 2024 4.03 0.050 1.35% 3.96 4.06 3.92 0.00
Apr 19 2024 3.97 0.030 0.84% 3.93 4.06 3.70 0.00
Apr 18 2024 3.94 0.140 3.57% 3.80 3.98 3.77 0.00
Apr 17 2024 3.80 -0.150 -3.76% 3.96 4.00 3.71 0.00
Apr 16 2024 3.95 0.020 0.44% 3.93 3.99 3.83 0.00

Your Recent History

Delayed Upgrade Clock