Particl Historical Data

PART Page 2
Download
Date Close Price change Market cap Trading volume
May 12 $ 0.11
-1.31%
$ 1.02 million $ 382
May 5 $ 0.112
+58.05%
$ 1.01 million $ 114
Apr 28 $ 0.0708
+0.61%
$ 635,456 $ 160
Apr 21 $ 0.0703
+175.19%
$ 631,559 $ 283
Apr 14 $ 0.0255
+1.66%
$ 229,511 $ 856
Apr 7 $ 0.0256
-75.77%
$ 225,440 $ 4,087
Mar 31 $ 0.106
+5.73%
$ 948,476 $ 12,415
Mar 24 $ 0.0999
+7.06%
$ 896,143 $ 25,666
Mar 17 $ 0.0987
-3.44%
$ 835,981 $ 17,542
Mar 10 $ 0.102
+6.42%
$ 916,944 $ 15,472
Mar 3 $ 0.0977
-11.01%
$ 859,479 $ 23,391
Feb 24 $ 0.11
+22.81%
$ 985,862 $ 30,583
Feb 17 $ 0.0962
+1.30%
$ 799,165 $ 22,185
Feb 10 $ 0.0791
-34.14%
$ 850,348 $ 17,664
Feb 3 $ 0.119
+12.03%
$ 1.08 million $ 17,635
Jan 27 $ 0.109
-3.02%
$ 980,549 $ 27,278
Jan 20 $ 0.104
-74.33%
$ 1.01 million $ 5,897
Jan 13 $ 0.418
+141.01%
$ 3.64 million $ 357
Jan 6 $ 0.178
-8.07%
$ 1.56 million $ 34,218
Dec 30 $ 0.204
+12.00%
$ 1.74 million $ 21,707
Dec 23 $ 0.182
+2.25%
$ 1.63 million $ 26,036
Dec 16 $ 0.178
+0.12%
$ 1.6 million $ 35,802
Dec 9 $ 0.191
-17.04%
$ 1.59 million $ 32,392
Dec 2 $ 0.23
+56.20%
$ 2.07 million $ 29,709
Nov 25 $ 0.148
-1.52%
$ 1.32 million $ 20,400
Nov 18 $ 0.148
+4.82%
$ 1.35 million $ 11,175
Nov 11 $ 0.145
-3.59%
$ 1.27 million $ 25,106
Nov 4 $ 0.142
+5.19%
$ 1.35 million $ 19,520
Oct 28 $ 0.135
-8.20%
$ 1.21 million $ 27,405
Oct 21 $ 0.145
-6.76%
$ 1.32 million $ 24,523
Oct 14 $ 0.156
-2.24%
$ 1.4 million $ 21,841
Oct 7 $ 0.157
+5.30%
$ 1.44 million $ 41,861
Sep 30 $ 0.153
-8.63%
$ 1.34 million $ 41,113
Sep 23 $ 0.169
-2.27%
$ 1.51 million $ 48,262
Sep 16 $ 0.174
+3.78%
$ 1.55 million $ 37,956
Sep 9 $ 0.177
-5.97%
$ 1.5 million $ 45,346
Sep 2 $ 0.189
-1.36%
$ 1.7 million $ 61,456
Aug 26 $ 0.192
+1.04%
$ 1.72 million $ 143,192
Aug 19 $ 0.188
-2.42%
$ 1.69 million $ 132,239
Aug 12 $ 0.191
-3.10%
$ 1.73 million $ 130,566
Aug 5 $ 0.198
-17.27%
$ 1.77 million $ 104,621
Jul 29 $ 0.24
+5.63%
$ 2.15 million $ 3,712
Jul 22 $ 0.227
+23.64%
$ 2.03 million $ 145,103
Jul 15 $ 0.206
+104.46%
$ 1.66 million $ 151,933
Jul 8 $ 0.101
-50.92%
$ 906,918 $ 42,985
Jul 1 $ 0.207
-12.28%
$ 1.85 million $ 137,365
Jun 24 $ 0.26
-12.64%
$ 2.12 million $ 70,915
Jun 17 $ 0.305
+2.82%
$ 2.67 million $ 127,610
Jun 10 $ 0.294
+0.21%
$ 2.67 million $ 112,867
Jun 3 $ 0.286
-4.06%
$ 2.63 million $ 96,433