Particl Historical Data

PART Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 1.52
-8.64%
$ 13.68 million $ 319,489
Jan 2022 $ 1.67
-2.70%
$ 14.97 million $ 160,548
Dec 2021 $ 1.72
-7.62%
$ 15.4 million $ 165,363
Nov 2021 $ 1.86
+31.01%
$ 16.67 million $ 303,455
Oct 2021 $ 1.42
-57.10%
$ 12.73 million $ 631,587
Sep 2021 $ 3.3
+125.97%
$ 29.67 million $ 920,541
Aug 2021 $ 1.46
+4.80%
$ 13.13 million $ 231,661
Jul 2021 $ 1.38
-7.61%
$ 12.39 million $ 135,469
Jun 2021 $ 1.5
+7.00%
$ 13.43 million $ 228,539
May 2021 $ 1.4
-10.41%
$ 12.61 million $ 1.35 million
Apr 2021 $ 1.57
+25.68%
$ 14.08 million $ 1.6 million
Mar 2021 $ 1.16
+29.90%
$ 10.39 million $ 2.16 million
Feb 2021 $ 0.891
+26.94%
$ 8 million $ 3.94 million
Jan 2021 $ 0.651
+12.67%
$ 5.85 million $ 965,311
Dec 2020 $ 0.579
-18.47%
$ 5.2 million $ 474,431
Nov 2020 $ 0.724
+39.39%
$ 6.5 million $ 376,673
Oct 2020 $ 0.519
+5.70%
$ 4.66 million $ 377,969
Sep 2020 $ 0.491
-29.14%
$ -- $ 1.77 million
Aug 2020 $ 0.693
-7.62%
$ -- $ 2.87 million
Jul 2020 $ 0.75
+6.64%
$ -- $ 520,956
Jun 2020 $ 0.704
-22.54%
$ -- $ 800,583
May 2020 $ 0.909
+145.97%
$ -- $ 1.6 million
Apr 2020 $ 0.369
+13.08%
$ 3.54 million $ 377,989
Mar 2020 $ 0.327
-32.45%
$ 3.13 million $ 489,756
Feb 2020 $ 0.484
-29.25%
$ 4.62 million $ 732,160
Jan 2020 $ 0.684
+21.96%
$ 6.52 million $ 565,915
Dec 2019 $ 0.561
-39.56%
$ 4.9 million $ 902,491
Nov 2019 $ 0.928
-12.17%
$ 8.15 million $ 1.56 million
Oct 2019 $ 1.06
+8.14%
$ 9.63 million $ 2.03 million
Sep 2019 $ 0.977
-37.48%
$ 8.94 million $ 1.49 million
Aug 2019 $ 1.56
-11.00%
$ 14.33 million $ 3.27 million
Jul 2019 $ 1.76
-36.09%
$ 16.3 million $ 3.25 million
Jun 2019 $ 2.75
-26.93%
$ 19.74 million $ 5.57 million
May 2019 $ 3.84
+47.24%
$ 27.49 million $ 5.3 million
Apr 2019 $ 2.61
+14.79%
$ 18.62 million $ 1.59 million
Mar 2019 $ 2.3
+1.63%
$ 16.38 million $ 1.77 million
Feb 2019 $ 2.27
-2.80%
$ 16.06 million $ 630,651
Jan 2019 $ 2.33
+38.23%
$ -- $ 3.65 million
Dec 2018 $ 1.69
+9.87%
$ -- $ 2.35 million
Nov 2018 $ 1.54
-31.12%
$ 12.41 million $ 328,225
Oct 2018 $ 2.22
-20.80%
$ -- $ 201,314
Sep 2018 $ 2.81
-14.93%
$ -- $ 198,709
Aug 2018 $ 3.4
-38.07%
$ -- $ 209,138
Jul 2018 $ 5.74
+39.18%
$ -- $ 219,090
Jun 2018 $ 3.57
-59.25%
$ -- $ 197,715
May 2018 $ 8.52
-48.63%
$ -- $ 264,217
Apr 2018 $ 17.1
+71.72%
$ -- $ 237,493
Mar 2018 $ 8.78
-59.52%
$ -- $ 285,002
Feb 2018 $ 21.38
-17.92%
$ -- $ 264,143
Jan 2018 $ 28.41
+47.77%
$ -- $ 407,964